嘉晶 (3016)-華南永昌-林口券商分點個股進出

台股 » 個股 » 嘉晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉晶

(3016)

可現股當沖

股價
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股
794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

嘉晶 (3016)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/11/21	0.1	51.20	0	0.00	51.80	0.1	381	0.01%
2024/11/14	0	0.00	1	54.60	53.80	-1	427	-0.23%
2024/11/13	0	0.00	1	55.20	55.10	-1	429	-0.23%
2024/11/07	0.1	57.10	0	0.00	56.90	0.1	445	0.01%
2024/11/01	0	0.00	3	56.00	57.80	-3	499	-0.60%
2024/10/29	2	57.15	11	57.55	57.00	-9	526	-1.71%
2024/10/28	2	58.65	0	0.00	58.50	2	536	0.37%
2024/10/24	10	60.56	0	60.30	59.70	10	557	1.79%
2024/10/23	1	61.40	1	61.00	59.60	0	570	0.00%
2024/10/22	1	60.80	0	0.00	60.60	1	582	0.17%
2024/10/18	0	0.00	0.4	58.20	58.20	-0.4	627	-0.06%
2024/10/04	0	0.00	2	59.00	58.50	-2	949	-0.21%
2024/09/30	0	0.00	10	60.11	60.40	-10	1,116	-0.90%
2024/09/26	0	0.00	2	60.90	60.10	-2	1,218	-0.16%
2024/09/25	10	61.00	0	0.00	60.90	10	1,223	0.82%
2024/09/19	0	0.00	2	58.70	59.30	-2	1,242	-0.16%
2024/09/11	0	0.00	3	57.37	56.60	-3	1,367	-0.22%
2024/09/10	3	56.70	1	55.80	55.60	2	1,388	0.14%
2024/09/05	2	55.00	0	0.00	55.30	2	1,483	0.13%
2024/09/04	0	0.00	9	55.93	55.50	-9	1,488	-0.60%
2024/08/30	1	61.50	1	61.30	60.80	0	1,504	0.00%
2024/08/27	3	62.07	0	0.00	61.70	3	1,518	0.20%
2024/08/26	2	61.40	0	0.00	61.10	2	1,515	0.13%
2024/08/23	3	60.90	0	0.00	60.80	3	1,526	0.20%
2024/08/21	0	0.00	7	60.56	61.00	-7	1,559	-0.45%
2024/08/20	4	60.43	0	0.00	60.20	4	1,547	0.26%
2024/08/19	4	59.25	0	0.00	59.40	4	1,546	0.26%
2024/08/05	0.1	55.90	0	0.00	55.90	0.1	1,536	0.00%
2024/08/01	0	0.00	7	65.69	65.70	-7	1,501	-0.47%
2024/07/30	0	0.00	1	62.80	63.60	-1	1,481	-0.07%
2024/07/29	0	0.00	2	62.91	62.30	-2	1,476	-0.14%
2024/07/23	0	0.00	1	63.60	63.70	-1	1,468	-0.07%
2024/07/22	5	62.34	7	62.87	62.10	-2	1,462	-0.14%
2024/07/19	2	66.20	8	66.43	65.00	-6	1,465	-0.41%
2024/07/18	8	68.76	17	68.26	68.90	-9	1,444	-0.62%
2024/07/17	3	69.60	6	69.93	68.70	-3	1,430	-0.21%
2024/07/16	9	70.34	3	71.90	69.30	6	1,420	0.42%
2024/07/15	7	71.03	3	69.83	70.80	4	1,408	0.28%
2024/07/12	4	70.50	3	71.33	70.50	1	1,492	0.07%
2024/07/11	18	70.51	13	70.78	71.50	5	1,477	0.34%
2024/07/10	2	68.15	5	67.24	67.30	-3	1,392	-0.22%
2024/07/09	7	67.59	7	67.50	68.00	0	1,397	0.00%
2024/07/08	6	68.77	10	68.98	68.30	-4	1,383	-0.29%
2024/07/05	6	70.80	1	72.00	71.70	5	1,360	0.37%
2024/07/04	7	68.66	3	67.93	67.60	4	1,314	0.30%
2024/07/03	3	68.23	6	67.20	67.30	-3	1,242	-0.24%
2024/07/01	1	64.90	0	0.00	63.50	1	1,157	0.09%
2024/06/28	3	63.93	0	0.00	64.10	3	1,174	0.26%
2024/06/27	0	0.00	1	62.90	62.60	-1	1,252	-0.08%
2024/06/26	3	64.30	0	0.00	63.50	3	1,260	0.24%
2024/06/25	8	62.96	16	63.42	63.60	-8	1,287	-0.62%
2024/06/24	12	65.19	16	65.89	64.00	-4	1,277	-0.31%
2024/06/21	2	67.15	0	0.00	67.00	2	1,256	0.16%
2024/06/20	15	68.35	14	68.74	68.00	1	1,247	0.08%
2024/06/19	6	67.10	0	0.00	66.80	6	1,265	0.47%
2024/06/18	5	67.04	5	67.60	68.00	0	1,255	0.00%
2024/06/17	10	67.38	12	66.85	66.80	-2	1,227	-0.16%
2024/06/14	4	64.98	9	66.30	67.80	-5	1,216	-0.41%
2024/06/13	2	63.70	0	0.00	63.80	2	1,145	0.17%
2024/06/12	16	63.97	0	0.00	63.70	16	1,158	1.38%
2024/06/11	0	0.00	10	62.07	61.60	-10	1,163	-0.86%
2024/06/07	12	63.67	3	62.43	63.80	9	1,220	0.74%
2024/06/05	0	0.00	4	61.00	60.90	-4	1,547	-0.26%
2024/06/04	7	62.10	3	61.37	61.40	4	1,609	0.25%
2024/06/03	0	0.00	17	61.84	61.70	-17	1,617	-1.05%
2024/05/31	2	63.35	0	0.00	62.30	2	1,623	0.12%
2024/05/29	5	63.26	0	0.00	62.80	5	1,614	0.31%
2024/05/28	8	62.86	3	62.50	63.40	5	1,602	0.31%
2024/05/27	5	59.72	0	0.00	60.60	5	1,568	0.32%
2024/05/24	0	0.00	1	58.50	58.80	-1	1,567	-0.06%
2024/05/23	0	0.00	7	60.33	59.40	-7	1,566	-0.45%
2024/05/22	1	61.60	0	0.00	61.70	1	1,560	0.06%
2024/05/21	1	61.40	0	0.00	61.30	1	1,563	0.06%
2024/05/20	2	63.05	0	0.00	62.20	2	1,560	0.13%
2024/05/17	3	61.30	0	0.00	61.30	3	1,539	0.19%
2024/05/16	1	60.40	0	0.00	60.80	1	1,536	0.07%
2024/05/14	3	60.17	0	0.00	60.50	3	1,536	0.20%
2024/05/03	1	60.70	2	61.10	60.30	-1	1,526	-0.07%
2024/05/02	5	61.96	18	61.37	61.30	-13	1,524	-0.85%
2024/04/30	7	62.61	1	62.20	62.00	6	1,521	0.39%
2024/04/29	3	61.77	0	0.00	62.40	3	1,511	0.20%
2024/04/26	1	61.90	1	60.90	61.50	0	1,497	0.00%
2024/04/25	1	62.20	0	0.00	61.60	1	1,489	0.07%
2024/04/24	1	60.40	0	60.00	60.70	1	1,461	0.07%
2024/04/23	1	60.10	0	0.00	60.00	1	1,455	0.07%
2024/04/22	2	59.30	2	59.50	59.40	0	1,453	0.00%
2024/04/19	1	58.10	5	58.98	58.60	-4	1,439	-0.28%
2024/04/18	3	63.80	0	0.00	61.20	3	1,414	0.21%
2024/04/17	2	61.90	0	0.00	62.40	2	1,307	0.15%
2024/04/16	0	0.00	14	57.31	56.80	-14	1,282	-1.09%
2024/04/12	1	61.80	0	0.00	60.70	1	1,255	0.08%
2024/04/11	5	62.26	0	0.00	60.80	5	1,237	0.40%
2024/04/10	6	62.07	0	0.00	61.20	6	1,215	0.49%
2024/04/02	0	0.00	2	61.10	61.60	-2	1,155	-0.17%
2024/04/01	0	0.00	3	61.90	61.50	-3	1,133	-0.26%
2024/03/29	5	59.64	0	0.00	59.60	5	1,052	0.47%
2024/03/28	0	0.00	5	59.64	59.30	-5	1,038	-0.48%
2024/03/27	3	57.80	1	57.80	57.50	2	1,006	0.20%
2024/03/26	0.1	58.30	1	57.10	57.00	-0.9	1,004	-0.09%
2024/03/25	1	59.70	0	0.00	58.80	1	999	0.10%
2024/03/22	12	60.23	4	59.98	59.10	8	999	0.80%
2024/03/21	1	57.40	4	57.50	57.70	-3	973	-0.31%
2024/03/20	0.1	57.00	0	0.00	56.60	0.1	993	0.01%
2024/03/19	5	57.62	0	0.00	57.50	5	989	0.51%
2024/03/15	1.1	58.45	0	0.00	58.00	1.1	972	0.11%
2024/03/13	1	60.80	0	61.20	60.00	1	922	0.11%
2024/03/12	4	62.68	7	61.30	61.70	-3	861	-0.35%
2024/03/11	5	59.60	2	61.90	61.90	3	617	0.49%
2024/03/08	1.1	56.13	0	56.30	56.30	1	509	0.20%
2024/03/07	0.2	51.78	0	52.10	51.20	0.2	451	0.04%
2024/03/06	0.8	52.98	0	53.30	52.10	0.7	454	0.16%
2024/03/05	0.1	53.72	0	54.50	53.50	0	459	0.01%
2024/03/04	0.1	54.00	0.1	53.95	54.20	0	461	0.00%
2024/03/01	0	54.00	0	0.00	53.80	0	459	0.00%
2024/02/29	0	0.00	0.1	54.04	54.20	-0.1	462	-0.03%
2024/02/27	0.5	53.70	0.2	54.34	54.10	0.3	462	0.06%
2024/02/22	0	54.80	0	0.00	54.50	0	469	0.00%
2024/02/15	0.3	54.46	0	0.00	55.00	0.3	464	0.05%
2024/02/05	0.4	54.11	0	0.00	54.40	0.4	459	0.08%
2024/02/02	1.1	55.21	0	0.00	55.10	1.1	452	0.23%
2024/02/01	0.1	55.85	0	0.00	55.60	0.1	450	0.02%
2024/01/31	1.1	56.51	0	0.00	56.30	1.1	446	0.25%
2024/01/17	0.4	56.67	0	0.00	56.60	0.4	505	0.07%
2024/01/16	0.1	57.40	0	0.00	57.10	0.1	501	0.01%
2024/01/10	0.3	58.83	2	58.15	57.90	-1.7	507	-0.34%
2024/01/09	0.2	59.50	0	0.00	59.10	0.2	505	0.04%
2024/01/02	0.1	61.50	0	0.00	61.30	0.1	500	0.01%
2023/12/25	0	0.00	1	62.00	62.00	-1	498	-0.20%
2023/12/22	0.1	62.00	0	0.00	62.10	0.1	500	0.01%
2023/12/18	3	64.50	1	63.60	64.00	2	501	0.40%
2023/12/13	0.1	62.40	0	0.00	62.00	0.1	453	0.01%
2023/11/30	0	64.50	0	0.00	65.30	0	431	0.00%
2023/11/29	0	0.00	1	64.00	64.20	-1	417	-0.24%
2023/11/28	0	62.95	0	0.00	63.30	0	415	0.00%
2023/11/27	0	0.00	2	62.00	61.90	-2	412	-0.49%
2023/11/22	1	63.00	0	0.00	63.20	1	406	0.25%
2023/11/21	1	63.60	2	63.20	63.10	-1	401	-0.25%
2023/11/20	3	61.83	1	62.10	62.20	2	396	0.50%
2023/11/10	0	0.00	1	59.60	59.70	-1	406	-0.25%
2023/11/07	0	0.00	2	60.80	60.90	-2	435	-0.46%
2023/11/02	4	60.33	2	59.65	60.00	2	448	0.45%
2023/11/01	2	60.70	1	60.60	60.30	1	437	0.23%
2023/10/31	0	58.70	0	0.00	57.20	0	408	0.01%
2023/10/30	0	0.00	5	58.20	58.40	-5	418	-1.20%
2023/10/25	1	58.20	0	0.00	58.30	1	461	0.22%
2023/10/24	0	57.70	0	0.00	57.90	0	468	0.00%
2023/10/23	0.1	57.20	0	0.00	56.70	0.1	479	0.01%
2023/10/19	0	0.00	4	58.03	58.00	-4	515	-0.78%
2023/10/18	4	57.93	0	0.00	59.50	4	526	0.76%
2023/10/12	3	57.10	3	57.90	58.00	0	631	0.00%
2023/10/11	0.1	57.20	0	0.00	56.70	0.1	673	0.01%
2023/10/04	0	0.00	2	57.20	57.40	-2	989	-0.20%
2023/10/03	5	58.00	0	0.00	58.00	5	1,103	0.45%
2023/10/02	0	0.00	1	58.10	58.60	-1	1,112	-0.09%
2023/09/27	0	0.00	1	57.30	57.20	-1	1,156	-0.09%
2023/09/26	0.1	58.60	2	58.35	57.80	-2	1,160	-0.17%
2023/09/25	2	59.95	0	0.00	59.50	2	1,160	0.17%
2023/09/22	2.1	59.71	0	0.00	59.50	2.1	1,164	0.18%
2023/09/19	0	0.00	2	62.35	62.60	-2	1,155	-0.17%
2023/09/15	0	0.00	1	62.20	62.10	-1	1,164	-0.09%
2023/09/14	0	62.40	0	0.00	62.20	0	1,165	0.00%
2023/09/13	2	61.40	0	0.00	61.40	2	1,165	0.17%
2023/09/12	0	59.60	0	0.00	60.30	0	1,173	0.00%
2023/09/07	0	0.00	1	61.70	61.20	-1	1,224	-0.08%
2023/09/05	0	0.00	2	61.50	61.70	-2	1,231	-0.16%
2023/09/04	0	0.00	0.1	60.90	61.20	-0.1	1,236	0.00%
2023/08/28	1	57.70	0	0.00	57.70	1	1,304	0.08%
2023/08/25	0.1	58.10	0	0.00	57.80	0.1	1,312	0.01%
2023/08/24	0.1	58.70	0	0.00	58.20	0.1	1,313	0.00%
2023/08/23	0	57.50	0	0.00	57.70	0	1,312	0.00%
2023/08/22	1	57.70	0	0.00	57.10	1	1,312	0.08%
2023/08/18	0	0.00	1	57.90	57.70	-1	1,312	-0.08%
2023/08/17	0	57.60	0	0.00	58.50	0	1,312	0.00%
2023/08/15	0	58.80	0	0.00	58.20	0	1,296	0.00%
2023/08/14	0	0.00	5	59.80	58.90	-5	1,290	-0.39%
2023/08/10	1	62.50	6	63.52	62.00	-5	1,273	-0.39%
2023/08/09	2	65.10	5	64.74	64.20	-3	1,261	-0.24%
2023/08/07	3	65.80	0	0.00	65.80	3	1,255	0.24%
2023/08/04	1	65.00	1	65.40	65.10	0	1,253	0.00%
2023/08/02	0	0.00	4	64.95	64.50	-4	1,253	-0.32%
2023/07/31	2	66.20	0	0.00	65.70	2	1,234	0.16%
2023/07/28	0.1	68.00	4	67.80	67.70	-3.9	1,223	-0.32%
2023/07/27	0	66.39	0	0.00	66.10	0	1,206	0.00%
2023/07/25	10	66.57	4	66.53	66.10	6	1,199	0.50%
2023/07/24	2	65.60	0	0.00	65.70	2	1,204	0.17%
2023/07/20	0	0.00	15	67.50	69.00	-15	1,190	-1.26%
2023/07/19	0	0.00	2	68.90	67.00	-2	1,184	-0.17%
2023/07/18	1	69.41	4	69.10	69.00	-3	1,193	-0.25%
2023/07/17	4	70.13	2	70.10	70.80	2	1,183	0.17%
2023/07/14	7.1	71.58	6	71.63	71.50	1.1	1,150	0.09%
2023/07/13	2	72.10	0	0.00	71.00	2	1,122	0.18%
2023/07/12	12	72.64	17	72.16	72.30	-5	1,078	-0.46%
2023/07/11	8.2	73.47	2	72.20	72.20	6.2	1,012	0.61%
2023/07/10	2	68.00	2	68.90	69.70	0	836	0.00%
2023/07/06	1	65.00	0	0.00	64.60	1	722	0.14%
2023/06/26	0	0.00	2	63.85	63.60	-2	678	-0.29%
2023/06/21	0	0.00	9	64.83	65.20	-9	677	-1.33%
2023/06/19	3	65.80	0	0.00	65.40	3	682	0.44%
2023/06/16	2	65.65	0	0.00	65.50	2	686	0.29%
2023/06/15	5	67.40	0	0.00	66.70	5	685	0.73%
2023/06/14	4	66.80	0	0.00	67.30	4	673	0.59%
2023/06/13	2	67.10	0	0.00	65.20	2	663	0.30%
2023/06/09	0	64.60	0	64.40	64.30	0	642	0.00%
2023/06/07	5	65.50	0	0.00	65.40	5	666	0.75%
2023/06/05	1	66.50	0.1	67.01	66.00	0.9	661	0.14%
2023/06/02	0	65.10	0	0.00	64.80	0	634	0.00%
2023/05/15	0.1	61.70	0	0.00	61.20	0.1	714	0.01%
2023/04/28	0	63.00	0	0.00	63.00	0	796	0.00%
2023/04/26	1	62.10	0	0.00	62.70	1	776	0.13%
2023/04/25	0	62.30	0	0.00	62.10	0	776	0.00%
2023/04/21	1	65.00	0	0.00	64.50	1	756	0.13%
2023/04/18	0	0.00	0.1	70.90	70.10	-0.1	716	-0.01%
2023/04/17	1	69.20	0.2	69.40	71.50	0.8	705	0.11%
2023/03/30	0	0.00	1	70.90	70.50	-1	675	-0.15%
2023/03/28	0	0.00	6	71.32	71.30	-6	687	-0.87%
2023/03/24	2	72.95	0.1	72.92	73.00	1.9	695	0.28%
2023/03/23	2	72.15	0	0.00	72.50	2	690	0.29%
2023/03/22	14	71.56	0	0.00	71.80	14	691	2.03%
2023/03/20	0	0.00	0.2	71.93	71.60	-0.2	690	-0.02%
2023/03/16	1	70.30	6	69.65	69.70	-5	694	-0.72%
2023/03/15	5	70.46	0	0.00	70.20	5	698	0.72%
2023/03/14	1	70.00	0	0.00	69.60	1	709	0.14%
2023/03/13	0	0.00	8	69.59	70.30	-8	710	-1.13%
2023/03/10	1	71.60	0	0.00	71.10	1	712	0.14%
2023/03/09	2	73.70	0	0.00	73.10	2	730	0.27%
2023/03/07	3	73.70	0	0.00	73.40	3	738	0.41%
2023/03/03	1	71.90	0	0.00	71.90	1	712	0.14%
2023/03/02	0	74.20	0	0.00	73.50	0	673	0.00%
2023/02/24	0	0.00	0.2	76.20	75.60	-0.2	680	-0.03%
2023/02/23	1	76.10	0	0.00	76.00	1	681	0.15%
2023/02/20	1	77.80	0	0.00	77.80	1	740	0.14%
2023/02/16	0	0.00	0.1	76.50	76.60	-0.1	804	-0.01%
2023/02/15	0	0.00	0	76.20	75.60	0	837	0.00%
2023/02/14	0	0.00	6	76.50	76.10	-6	853	-0.71%
2023/02/13	3	76.90	0	0.00	76.60	3	896	0.33%
2023/02/10	0	0.00	1	77.80	76.50	-1	910	-0.11%
2023/02/09	2	79.30	0	0.00	78.90	2	905	0.22%
2023/02/06	0	0.00	2	78.00	77.80	-2	932	-0.21%
2023/02/03	0	0.00	2	78.30	78.00	-2	937	-0.21%
2023/02/02	2	78.70	2.1	79.17	79.20	-0.1	946	-0.01%
2023/01/31	5	75.60	0	0.00	75.90	5	948	0.53%
2023/01/30	0	0.00	1	74.10	74.60	-1	950	-0.11%
2023/01/16	0	0.00	2	71.30	72.30	-2	969	-0.21%
2023/01/13	3	72.13	0	0.00	71.30	3	982	0.31%
2023/01/12	0	0.00	1	74.60	73.10	-1	993	-0.10%
2023/01/11	0	0.00	2	74.15	74.10	-2	997	-0.20%
2023/01/09	1	73.50	0	0.00	73.90	1	1,033	0.10%
2023/01/06	2	72.30	0	0.00	72.90	2	1,054	0.19%
2023/01/04	1	71.20	0	0.00	71.20	1	1,106	0.09%
2022/12/30	0	0.00	0	70.10	70.20	0	1,149	0.00%
2022/12/19	2	73.45	0	0.00	73.60	2	1,504	0.13%
2022/12/08	0	0.00	3	76.00	76.40	-3	1,703	-0.18%
2022/12/07	1	76.60	0	0.00	76.50	1	1,746	0.06%
2022/12/06	1	79.50	0	0.00	79.00	1	1,859	0.05%
2022/12/02	0	0.00	3	82.20	81.60	-3	1,938	-0.15%
2022/11/29	0	0.00	1	76.00	76.90	-1	1,943	-0.05%
2022/11/24	6	78.05	6	78.40	78.70	0	1,998	0.00%
2022/11/21	0	0.00	1	78.50	77.70	-1	2,068	-0.05%
2022/11/17	0	0.00	1	79.40	79.30	-1	2,151	-0.05%
2022/11/16	0	0.00	0	78.20	78.00	0	2,186	0.00%
2022/11/15	2	77.55	4	77.48	78.50	-2	2,266	-0.09%
2022/11/14	3	76.10	0	0.00	76.20	3	2,348	0.13%
2022/11/11	0	0.00	1	75.50	75.00	-1	2,388	-0.04%
2022/11/10	0	0.00	1	74.70	74.30	-1	2,360	-0.04%
2022/11/09	1	75.30	0	0.00	75.00	1	2,369	0.04%
2022/11/08	1	73.50	0	0.00	72.30	1	2,356	0.04%
2022/10/27	2	69.00	0	0.00	69.00	2	2,392	0.08%
2022/10/19	5	70.42	0	0.00	69.00	5	2,428	0.21%
2022/10/14	0	0.00	1	69.70	70.50	-1	2,444	-0.04%
2022/10/13	1	67.00	0	0.00	66.10	1	2,491	0.04%
2022/09/29	1	72.00	1	70.40	70.40	0	2,511	0.00%
2022/09/28	4	75.00	0	0.00	71.60	4	2,500	0.16%
2022/09/26	1	79.90	0	0.00	79.50	1	2,484	0.04%
2022/09/23	5.1	87.04	2	85.20	84.40	3.1	2,494	0.12%
2022/09/22	0	0.00	2	90.50	90.40	-2	2,456	-0.08%
2022/09/19	2	86.50	0	0.00	86.50	2	2,432	0.08%
2022/09/15	1	89.90	0	0.00	89.50	1	2,436	0.04%
2022/09/13	1	90.60	1	92.50	90.70	0	2,455	0.00%
2022/09/12	0	0.00	1	90.80	89.60	-1	2,384	-0.04%
2022/09/05	2	85.20	2	83.60	83.60	0	2,371	0.00%
2022/09/01	3	89.40	3	88.00	88.00	0	2,362	0.00%
2022/08/31	2	87.85	3	89.40	89.70	-1	2,353	-0.04%
2022/08/30	1	89.40	0	0.00	89.30	1	2,390	0.04%
2022/08/26	1	91.50	0	0.00	89.70	1	2,388	0.04%
2022/08/24	3	91.47	2	91.20	89.20	1	2,369	0.04%
2022/08/23	0	0.00	1	91.50	92.10	-1	2,370	-0.04%
2022/08/22	3	92.80	1	93.00	93.00	2	2,363	0.08%
2022/08/19	0	0.00	4	92.48	91.40	-4	2,275	-0.18%
2022/08/18	1	88.60	2	86.85	87.40	-1	2,164	-0.05%
2022/08/17	3	86.10	0	0.00	85.40	3	2,154	0.14%
2022/08/16	2	87.20	1	86.60	85.90	1	2,170	0.05%
2022/08/15	0	0.00	3	86.70	86.50	-3	2,193	-0.14%
2022/08/12	2	84.45	3	84.63	84.70	-1	2,209	-0.05%
2022/08/10	2	81.85	2	82.20	82.20	0	2,329	0.00%
2022/08/08	1	80.00	1	80.50	80.50	0	2,424	0.00%
2022/08/03	0	77.90	0	0.00	77.40	0	2,654	0.00%
2022/08/01	1	82.90	0	0.00	82.70	1	2,723	0.04%
2022/07/25	3	84.07	0	0.00	84.20	3	2,739	0.11%
2022/07/20	0	0.00	1	82.50	83.40	-1	2,798	-0.04%
2022/07/19	1	79.60	1	80.30	80.30	0	2,777	0.00%
2022/07/18	2	81.50	2	81.10	81.10	0	2,794	0.00%
2022/07/15	1	80.00	0	0.00	80.80	1	2,787	0.04%
2022/07/12	1	76.30	1	76.50	76.50	0	2,751	0.00%
2022/07/11	1	78.60	1	79.50	79.50	0	2,760	0.00%
2022/07/08	2	79.35	2	78.90	78.90	0	2,761	0.00%
2022/07/06	0	0.00	2	74.40	73.70	-2	2,758	-0.07%
2022/07/05	5	78.88	3	76.67	78.60	2	2,813	0.07%
2022/06/30	1.2	85.10	0	0.00	83.80	1.2	2,766	0.04%
2022/06/29	2	89.95	5	90.40	90.40	-3	2,793	-0.11%
2022/06/28	2	93.30	2	92.10	92.30	0	2,841	0.00%
2022/06/23	5	90.02	5	90.26	90.00	0	3,085	0.00%
2022/06/22	2	91.85	2	90.60	90.90	0	3,486	0.00%
2022/06/21	2	91.05	2	92.45	93.50	0	3,596	0.00%
2022/06/20	7	92.08	3	89.27	88.20	4	3,649	0.11%
2022/06/17	6.1	95.35	7	95.06	94.70	-0.9	3,686	-0.02%
2022/06/16	0.3	98.01	0	0.00	97.20	0.3	3,870	0.01%
2022/06/15	2.3	101.67	22	101.41	100.50	-19.7	4,103	-0.48%
2022/06/14	1	101.50	1	101.00	103.50	0	4,666	0.00%
2022/06/13	2	101.50	18	102.97	103.00	-16	5,179	-0.31%
2022/06/09	0.2	106.00	0	0.00	107.00	0.2	5,839	0.00%
2022/06/08	0	106.00	0	0.00	106.00	0	6,001	0.00%
2022/06/07	0	0.00	5	104.50	104.00	-5	6,047	-0.08%
2022/06/06	1.2	104.00	1	102.50	102.50	0.2	6,039	0.00%
2022/06/02	3	105.17	1	106.00	105.00	2	6,065	0.03%
2022/05/30	0	0.00	1	102.50	103.50	-1	6,035	-0.02%
2022/05/27	6	100.00	5	100.50	99.90	1	6,018	0.02%
2022/05/26	6	100.50	6	99.68	98.90	0	6,030	0.00%
2022/05/25	5	97.34	5	100.00	100.50	0	6,052	0.00%
2022/05/24	0	0.00	1	97.80	97.30	-1	6,064	-0.02%
2022/05/23	6	99.90	1	99.40	99.40	5	6,059	0.08%
2022/05/20	3	98.47	3	99.30	99.40	0	6,054	0.00%
2022/05/18	9	101.78	6	100.08	98.90	3	6,030	0.05%
2022/05/16	2	98.10	2	97.70	96.10	0	5,933	0.00%
2022/05/13	3	96.50	4	97.13	96.30	-1	5,885	-0.02%
2022/05/12	4	94.02	4	94.10	92.20	0	5,845	0.00%
2022/05/11	3	95.30	1	95.50	96.00	2	5,884	0.03%
2022/05/10	0	0.00	2	88.75	93.60	-2	5,851	-0.03%
2022/05/09	3	89.73	2	90.15	88.10	1	5,823	0.02%
2022/05/05	1	95.40	0	0.00	95.90	1	5,881	0.02%
2022/05/04	2	93.90	2	93.10	93.10	0	5,873	0.00%
2022/05/03	0	93.00	0	0.00	93.40	0	5,882	0.00%
2022/04/28	3	92.29	3	91.07	92.20	0	5,947	0.00%
2022/04/27	1	88.60	1	92.17	92.10	0	5,941	0.00%
2022/04/26	2	95.60	3	95.33	95.00	-1	5,904	-0.02%
2022/04/25	1	95.50	0	0.00	95.50	1	5,911	0.02%
2022/04/22	2	101.50	0	0.00	101.00	2	5,907	0.03%
2022/04/21	1	106.50	2	106.75	106.50	-1	5,936	-0.02%
2022/04/20	6	107.75	0	0.00	106.50	6	5,993	0.10%
2022/04/14	0	0.00	1	109.50	109.00	-1	6,212	-0.02%
2022/04/12	3	106.83	1	107.00	106.00	2	6,281	0.03%
2022/04/11	0	0.00	30	108.50	106.00	-30	6,312	-0.48%
2022/04/07	15	111.33	5	112.00	107.50	10	6,321	0.16%
2022/04/01	2	114.00	0	0.00	116.00	2	6,389	0.03%
2022/03/30	1	119.00	2	121.50	120.50	-1	6,377	-0.02%
2022/03/28	0	0.00	4	118.25	120.50	-4	6,405	-0.06%
2022/03/25	9	125.33	7	126.57	119.50	2	6,349	0.03%
2022/03/24	6	121.50	4	120.88	125.50	2	5,990	0.03%
2022/03/23	1	123.00	3	124.33	122.00	-2	6,054	-0.03%
2022/03/22	16	124.50	0	0.00	123.50	16	6,362	0.25%
2022/03/21	8	123.44	20	123.70	124.50	-12	6,365	-0.19%
2022/03/18	20	122.68	7	122.36	125.00	13	6,294	0.21%
2022/03/17	12	122.08	21	122.55	123.00	-9	6,183	-0.15%
2022/03/16	8	116.25	6	117.08	115.00	2	5,906	0.03%
2022/03/15	23	111.59	33	113.59	114.00	-10	5,459	-0.18%
2022/03/14	4	108.88	0	0.00	109.00	4	4,994	0.08%
2022/03/11	6	104.92	4	105.13	104.50	2	4,864	0.04%
2022/03/09	0	0.00	10	100.00	100.00	-10	4,718	-0.21%
2022/03/08	1	103.00	2	98.80	98.40	-1	4,766	-0.02%
2022/03/07	1	101.00	0	0.00	101.00	1	4,775	0.02%
2022/03/04	0	0.00	20	106.50	107.00	-20	4,872	-0.41%
2022/03/03	1	108.50	1	110.50	108.50	0	5,013	0.00%
2022/03/02	1	109.50	0	0.00	109.00	1	5,048	0.02%
2022/02/25	0	0.00	2	104.00	106.50	-2	5,221	-0.04%
2022/02/24	3	101.67	3	102.00	100.00	0	5,761	0.00%
2022/02/22	0	107.74	0	0.00	105.50	0	6,989	0.00%
2022/02/21	2	107.77	1	109.50	110.50	1	8,313	0.01%
2022/02/18	3	111.84	2	111.50	111.50	1	9,087	0.01%
2022/02/17	0	112.00	0	0.00	112.50	0	9,524	0.00%
2022/02/15	1	112.50	1	114.50	112.00	0	9,835	0.00%
2022/02/14	4	113.00	2	112.25	112.00	2	9,922	0.02%
2022/02/11	5	119.30	6	119.17	118.00	-1	9,939	-0.01%
2022/02/10	1	117.49	0	0.00	114.50	1	9,912	0.01%
2022/02/09	1	115.50	1	116.50	116.00	0	10,043	0.00%
2022/02/08	2	113.75	0	0.00	112.50	2	10,253	0.02%
2022/02/07	2	107.01	2	110.50	112.00	0	10,339	0.00%
2022/01/26	0	0.00	1	112.50	111.50	-1	10,638	-0.01%
2022/01/25	1	111.01	0	0.00	111.00	1	11,292	0.01%
2022/01/24	0	0.00	10	113.35	115.50	-10	11,581	-0.09%
2022/01/21	9.1	116.37	1	115.00	113.50	8.1	11,898	0.07%
2022/01/20	0.1	118.06	0	0.00	118.50	0.1	11,940	0.00%
2022/01/19	1	117.50	0	0.00	120.00	1	12,013	0.01%
2022/01/18	2	121.50	3	121.67	120.50	-1	12,389	-0.01%
2022/01/17	0	0.00	10	122.00	123.00	-10	12,488	-0.08%
2022/01/14	2	119.50	3	118.83	120.50	-1	12,605	-0.01%
2022/01/13	3	118.33	4	120.25	120.00	-1	12,797	-0.01%
2022/01/12	11	122.50	0	0.00	122.50	11	12,857	0.09%
2022/01/11	2	122.25	5	123.60	122.00	-3	13,014	-0.02%
2022/01/07	3	124.99	0	0.00	125.00	3	13,160	0.02%
2022/01/06	6	128.58	10	129.25	129.50	-4	13,123	-0.03%
2022/01/05	4	131.50	0	0.00	130.00	4	13,149	0.03%
2022/01/04	1	137.50	1	138.50	137.50	0	13,135	0.00%
2022/01/03	0	0.00	11	136.00	137.50	-11	13,183	-0.08%
2021/12/30	11	134.50	0	0.00	133.50	11	13,204	0.08%
2021/12/29	0	0.00	11	136.50	136.00	-11	13,255	-0.08%
2021/12/28	14	134.75	0	0.00	135.00	14	13,264	0.11%
2021/12/27	0	0.00	31	135.94	136.50	-31	13,275	-0.23%
2021/12/24	1	135.00	1	133.50	132.50	0	13,296	0.00%
2021/12/23	11	135.32	15	136.50	134.00	-4	13,322	-0.03%
2021/12/22	11	131.27	1	133.00	131.00	10	13,277	0.08%
2021/12/20	3	132.33	1	131.00	132.50	2	13,692	0.01%
2021/12/17	14	136.00	1	135.50	132.00	13	13,819	0.09%
2021/12/16	22	139.64	11	140.18	141.00	11	14,213	0.08%
2021/12/15	5	133.00	6	135.34	136.50	-1	13,899	-0.01%
2021/12/14	1	132.00	0	0.00	133.00	1	13,906	0.01%
2021/12/13	3	136.33	4	134.00	136.00	-1	13,784	-0.01%
2021/12/10	6	135.58	2	134.75	137.00	4	13,669	0.03%
2021/12/09	2	141.75	0	0.00	142.50	2	13,430	0.01%
2021/12/08	10	148.50	0	0.00	150.50	10	13,402	0.07%
2021/12/07	2	150.00	11	147.68	147.50	-9	13,471	-0.07%
2021/12/06	10	150.25	1	150.00	150.00	9	13,556	0.07%
2021/12/03	48	150.47	10	147.70	153.00	38	13,616	0.28%
2021/12/02	0	0.00	1	148.50	148.00	-1	13,592	-0.01%
2021/12/01	12	148.00	1	148.00	148.50	11	13,609	0.08%
2021/11/30	1	148.50	11	150.68	146.00	-10	13,653	-0.07%
2021/11/29	5	148.80	8	147.88	148.50	-3	13,839	-0.02%
2021/11/26	4	138.13	1	140.00	140.00	3	13,757	0.02%
2021/11/25	5	143.90	0	0.00	146.00	5	13,765	0.04%
2021/11/24	7	141.79	2	139.00	145.50	5	13,763	0.04%
2021/11/23	23	141.24	17	141.06	135.50	6	13,751	0.04%
2021/11/22	21	146.14	13	143.69	149.00	8	13,594	0.06%
2021/11/19	4	137.50	6	141.58	143.00	-2	12,777	-0.02%
2021/11/18	21	128.69	12	128.21	130.00	9	12,539	0.07%
2021/11/17	21	119.79	14	120.00	127.50	7	11,358	0.06%
2021/11/16	0	0.00	29	115.31	116.00	-29	10,703	-0.27%
2021/11/15	3	101.83	8	103.58	105.50	-5	10,283	-0.05%
2021/11/12	5	99.58	0	99.70	98.00	5	10,110	0.05%
2021/11/11	6	97.27	8	98.35	98.00	-2	10,074	-0.02%
2021/11/10	4	96.83	2	96.90	97.00	2	10,002	0.02%
2021/11/09	3	97.57	0	0.00	96.20	3	9,974	0.03%
2021/11/08	12	99.51	14	96.96	96.60	-2	9,905	-0.02%
2021/11/05	9	103.06	6	104.00	101.50	3	9,816	0.03%
2021/11/04	5	104.30	3	103.00	102.00	2	9,625	0.02%
2021/11/03	14	105.86	13	107.69	103.50	1	9,584	0.01%
2021/11/02	10	108.35	22	107.84	107.00	-12	9,378	-0.13%
2021/11/01	4	100.45	11.3	101.76	104.50	-7.3	8,770	-0.08%
2021/10/29	5	96.66	6	97.45	95.30	-1	8,593	-0.01%
2021/10/28	2	95.80	1	94.80	94.70	1	8,313	0.01%
2021/10/27	3	94.50	4	94.08	94.30	-1	8,304	-0.01%
2021/10/26	13	96.88	6.3	96.34	92.90	6.7	8,334	0.08%
2021/10/25	4	94.38	3	94.73	94.70	1	8,093	0.01%
2021/10/22	4.6	95.23	12	95.90	96.30	-7.4	8,230	-0.09%
2021/10/21	13	96.10	13	95.90	93.00	0	8,367	0.00%
2021/10/20	2	94.40	2	93.75	94.50	0	8,523	0.00%
2021/10/19	0	0.00	7	92.80	93.20	-7	8,626	-0.08%
2021/10/18	6	90.02	10	89.48	92.00	-4	8,907	-0.04%
2021/10/15	2	87.00	1	88.00	87.40	1	9,479	0.01%
2021/10/14	1	82.50	2	83.00	85.00	-1	10,159	-0.01%
2021/10/13	2	87.75	2	85.44	84.20	0	10,360	0.00%
2021/10/12	3	87.40	3.1	86.88	87.50	-0.1	10,411	0.00%
2021/10/08	1	87.70	2	86.55	86.50	-1	10,592	-0.01%
2021/10/07	7	84.19	3	83.93	85.60	4	10,742	0.04%
2021/10/06	1	82.88	2	81.10	80.50	-1	10,925	-0.01%
2021/10/05	3	78.97	3	79.53	81.60	0	11,096	0.00%
2021/10/04	2	81.80	2	83.10	78.80	0	11,067	0.00%
2021/10/01	3	82.69	2	82.30	82.50	1	11,064	0.01%
2021/09/30	3	87.93	0	0.00	88.80	3	11,233	0.03%
2021/09/29	1	88.20	0	0.00	87.00	1	11,390	0.01%
2021/09/28	2	93.20	2	92.65	92.80	0	11,362	0.00%
2021/09/27	5	95.82	3	93.93	93.10	2	11,275	0.02%
2021/09/24	2	94.40	5	93.70	92.50	-3	10,931	-0.03%
2021/09/23	4	94.39	15	94.49	92.80	-11	10,775	-0.10%
2021/09/22	4	89.80	14	89.59	90.20	-10	10,249	-0.10%
2021/09/17	1	89.80	7	88.40	89.90	-6	10,192	-0.06%
2021/09/16	0	0.00	3	86.23	86.20	-3	10,137	-0.03%
2021/09/15	12	85.26	2	85.70	84.90	10	10,159	0.10%
2021/09/14	4	87.68	0	0.00	87.70	4	10,194	0.04%
2021/09/13	6	87.73	1	87.80	87.50	5	10,197	0.05%
2021/09/10	4	88.05	2	88.25	88.50	2	10,248	0.02%
2021/09/09	3	86.13	1	85.90	86.40	2	10,371	0.02%
2021/09/08	1	82.60	3	84.23	82.70	-2	10,309	-0.02%
2021/09/07	2	86.95	8	87.08	86.70	-6	10,348	-0.06%
2021/09/06	2	89.35	6	88.75	88.20	-4	10,532	-0.04%
2021/09/02	16	94.39	16	94.73	90.40	0	10,452	0.00%
2021/09/01	7	91.07	15	91.17	91.50	-8	10,169	-0.08%
2021/08/31	7	90.71	4	89.35	90.00	3	10,126	0.03%
2021/08/30	2	88.45	7	89.61	89.80	-5	10,060	-0.05%
2021/08/27	5	88.56	7	89.13	88.10	-2	10,018	-0.02%
2021/08/26	31	90.59	17	90.92	90.40	14	9,987	0.14%
2021/08/25	0	0.00	14	88.06	92.00	-14	9,599	-0.15%
2021/08/24	15	84.57	5	84.22	83.70	10	9,484	0.11%
2021/08/23	0	0.00	4	84.43	83.70	-4	9,416	-0.04%
2021/08/20	14	81.06	2	81.00	80.60	12	9,279	0.13%
2021/08/19	3	80.40	6	79.37	78.10	-3	9,155	-0.03%
2021/08/18	3	79.07	1	79.40	81.50	2	9,166	0.02%
2021/08/17	6	77.27	3	78.63	76.90	3	9,205	0.03%
2021/08/13	3	82.23	0	0.00	81.00	3	9,127	0.03%
2021/08/11	3	83.43	5	83.96	82.80	-2	9,120	-0.02%
2021/08/10	4	85.70	6	86.30	86.00	-2	9,082	-0.02%
2021/08/09	4	86.55	1	87.20	86.40	3	9,063	0.03%
2021/08/06	16	90.37	7	90.13	88.20	9	8,992	0.10%
2021/08/05	4	93.03	0	0.00	93.70	4	8,885	0.05%
2021/08/04	20	93.16	15	93.17	92.20	5	8,890	0.06%
2021/08/03	6	92.38	5	91.80	91.80	1	8,790	0.01%
2021/08/02	2	92.90	7	92.00	93.00	-5	8,720	-0.06%
2021/07/30	13	92.92	11	92.77	91.10	2	8,671	0.02%
2021/07/29	8	93.09	12	92.38	94.10	-4	8,570	-0.05%
2021/07/27	10	102.83	4	101.15	98.60	6	8,277	0.07%
2021/07/26	5	102.90	8	103.38	105.00	-3	8,030	-0.04%
2021/07/23	16	97.38	17	97.88	97.80	-1	7,672	-0.01%
2021/07/22	16	101.06	9	101.06	101.00	7	7,498	0.09%
2021/07/21	10	96.86	11.3	98.80	100.50	-1.3	7,086	-0.02%
2021/07/20	12	93.93	22	93.92	91.50	-10	6,461	-0.15%
2021/07/19	7	86.87	12	89.12	91.00	-5	5,924	-0.08%
2021/07/16	4	82.75	2	82.80	82.80	2	5,879	0.03%
2021/07/15	5	82.56	3	84.13	84.50	2	6,380	0.03%
2021/07/14	7	85.59	15	85.77	85.70	-8	6,458	-0.12%
2021/07/13	20	84.40	14	82.30	80.50	6	6,213	0.10%
2021/07/12	8	82.83	0	0.00	82.50	8	5,940	0.13%
2021/07/09	2	78.55	0	0.00	78.50	2	5,701	0.04%
2021/07/08	2	78.45	6	78.42	77.70	-4	5,690	-0.07%
2021/07/07	45	79.94	32	78.94	79.30	13	5,696	0.23%
2021/07/06	2	78.10	4	78.25	77.70	-2	5,513	-0.04%
2021/07/05	1	72.80	1	73.70	74.90	0	5,407	0.00%
2021/07/01	1	71.00	2	70.85	69.90	-1	5,730	-0.02%
2021/06/30	4	72.08	2	72.00	72.00	2	5,975	0.03%
2021/06/29	2	75.70	3.1	74.14	73.00	-1.1	5,962	-0.02%
2021/06/28	1	71.60	2	73.00	72.80	-1	5,898	-0.02%
2021/06/25	3	73.50	1	73.10	72.70	2	5,915	0.03%
2021/06/23	4	73.03	3	73.27	73.70	1	5,868	0.02%
2021/06/22	4	72.35	8	71.78	71.60	-4	5,799	-0.07%
2021/06/21	2	72.30	19	72.82	72.00	-17	5,770	-0.29%
2021/06/18	20	75.11	11	76.05	75.20	9	5,731	0.16%
2021/06/17	2	72.15	10	71.46	72.70	-8	5,617	-0.14%
2021/06/16	8	73.10	7	71.87	71.30	1	5,565	0.02%
2021/06/15	15	72.31	8	70.70	72.90	7	5,439	0.13%
2021/06/11	3	67.93	2	68.20	67.70	1	5,204	0.02%
2021/06/10	3	67.83	8	67.20	67.20	-5	5,203	-0.10%
2021/06/08	3	67.40	0	0.00	66.50	3	5,133	0.06%
2021/06/07	0	0.00	12	65.48	66.50	-12	5,112	-0.23%
2021/06/04	2	67.50	0	0.00	66.50	2	5,091	0.04%
2021/06/03	3	68.87	3	68.63	68.10	0	5,064	0.00%
2021/06/01	7	68.16	0	0.00	68.40	7	4,934	0.14%
2021/05/31	1	67.80	24	67.12	66.90	-23	4,915	-0.47%
2021/05/28	4	67.35	0	0.00	66.90	4	4,890	0.08%
2021/05/27	1	65.90	4	66.65	66.60	-3	4,853	-0.06%
2021/05/26	4	66.40	2	67.50	66.00	2	4,831	0.04%
2021/05/25	17.1	66.89	10	66.80	66.30	7.1	4,791	0.15%
2021/05/24	9	62.67	3	62.83	62.80	6	4,702	0.13%
2021/05/21	1	62.00	5	62.30	62.30	-4	4,727	-0.08%
2021/05/20	1	61.80	0	0.00	61.80	1	4,827	0.02%
2021/05/19	0	0.00	5	61.80	61.80	-5	4,823	-0.10%
2021/05/18	11	57.76	4	57.55	60.10	7	4,801	0.15%
2021/05/17	4	56.90	38.4	54.81	54.80	-34.4	4,787	-0.72%
2021/05/13	1.4	60.93	0	0.00	60.10	1.4	4,732	0.03%
2021/05/12	2	63.00	7	62.10	60.00	-5	4,707	-0.11%
2021/05/10	0	0.00	1	70.00	69.70	-1	4,645	-0.02%
2021/05/07	1	70.80	1	71.00	71.90	0	4,657	0.00%
2021/05/06	0	0.00	10	69.40	68.60	-10	4,665	-0.21%
2021/05/04	4	71.60	0	0.00	71.90	4	4,678	0.09%
2021/05/03	6	77.05	1	75.10	74.40	5	4,637	0.11%
2021/04/29	4	79.35	4	79.35	78.50	0	4,632	0.00%
2021/04/28	0	0.00	2	81.25	79.50	-2	4,665	-0.04%
2021/04/26	4	82.30	2	82.00	82.20	2	4,781	0.04%
2021/04/23	74	82.43	99	82.42	82.50	-25	4,805	-0.52%
2021/04/22	37	82.89	28	82.15	78.50	9	4,807	0.19%
2021/04/21	86	86.40	45	86.51	84.00	41	5,265	0.78%
2021/04/20	15	81.50	8	82.38	82.80	7	4,952	0.14%
2021/04/19	0	0.00	4	75.03	75.30	-4	4,723	-0.08%
2021/04/16	2	75.35	0	0.00	73.90	2	4,777	0.04%
2021/04/14	3	72.90	0	0.00	74.10	3	4,808	0.06%
2021/04/13	0	0.00	1	78.70	76.00	-1	4,802	-0.02%
2021/04/12	1	76.80	3	77.50	75.40	-2	4,769	-0.04%
2021/04/09	2	78.20	1	78.10	78.00	1	4,752	0.02%
2021/04/08	52	79.88	8	80.14	80.00	44	4,656	0.94%
2021/04/07	12	77.20	12	77.67	77.30	0	4,438	0.00%
2021/04/06	10	74.94	28.5	76.03	77.60	-18.5	4,318	-0.43%
2021/04/01	2	71.45	1	71.80	71.20	1	4,117	0.02%
2021/03/31	4	71.48	1	71.40	71.10	3	4,134	0.07%
2021/03/30	11	72.20	0	0.00	72.40	11	4,161	0.26%
2021/03/29	5	71.50	0	0.00	71.40	5	4,201	0.12%
2021/03/26	0	0.00	1	70.40	70.40	-1	4,233	-0.02%
2021/03/25	2	70.60	1	71.10	70.30	1	4,248	0.02%
2021/03/24	1	71.80	0	0.00	70.90	1	4,266	0.02%
2021/03/23	5	71.46	5	71.42	71.00	0	4,278	0.00%
2021/03/22	14	72.74	6	72.63	72.00	8	4,235	0.19%
2021/03/19	1	68.60	1	68.40	68.60	0	4,161	0.00%
2021/03/18	0	0.00	1	70.00	69.10	-1	4,213	-0.02%
2021/03/17	2	69.50	0	0.00	68.90	2	4,339	0.05%
2021/03/12	0.2	70.00	0	0.00	70.00	0.2	5,031	0.00%
2021/03/11	0	0.00	1	68.40	69.40	-1	5,068	-0.02%
2021/03/10	2	67.65	0	0.00	67.40	2	5,110	0.04%
2021/03/09	0	0.00	1	66.80	67.10	-1	5,373	-0.02%
2021/03/05	4	68.20	12	67.85	67.70	-8	5,455	-0.15%
2021/03/04	0	0.00	4	68.95	68.30	-4	5,610	-0.07%
2021/03/02	0	0.00	31	69.53	69.00	-31	5,627	-0.55%
2021/02/26	0.1	70.50	0	0.00	70.00	0.1	5,646	0.00%
2021/02/24	0	0.00	1	71.50	71.50	-1	5,746	-0.02%
2021/02/23	0	0.00	2	72.40	72.50	-2	5,822	-0.03%
2021/02/22	35	75.00	1	74.00	73.90	34	5,782	0.59%
2021/02/18	0	0.00	1	70.40	70.30	-1	5,686	-0.02%
2021/02/17	0	0.00	1	68.30	69.30	-1	5,680	-0.02%
2021/02/04	1	66.30	0	0.00	67.10	1	5,659	0.02%
2021/02/03	4	67.38	0	0.00	66.70	4	5,657	0.07%
2021/02/02	0	0.00	3	67.90	67.80	-3	5,655	-0.05%
2021/01/26	1	69.50	0	0.00	69.40	1	5,527	0.02%
2021/01/25	3	71.70	3	70.20	70.50	0	5,501	0.00%
2021/01/21	0	0.00	1	71.00	71.30	-1	5,449	-0.02%
2021/01/19	7	79.63	7	78.03	76.70	0	5,306	0.00%
2021/01/18	7	77.77	7	78.40	79.20	0	5,183	0.00%
2021/01/15	12	78.48	18	80.00	77.70	-6	5,047	-0.12%
2021/01/14	33.2	79.26	21	79.92	79.10	12.2	4,829	0.25%
2021/01/13	3	77.60	3	76.57	77.60	0	4,145	0.00%
2021/01/12	0	0.00	11	70.97	70.60	-11	3,834	-0.29%
2021/01/11	1	72.20	0	0.00	72.10	1	3,737	0.03%
2021/01/08	0	0.00	2	68.55	69.90	-2	3,682	-0.05%
2021/01/07	0	0.00	1	69.60	69.50	-1	3,726	-0.03%
2021/01/06	0	0.00	3	70.40	69.10	-3	3,722	-0.08%
2021/01/05	6	72.32	0	0.00	71.10	6	3,724	0.16%
2021/01/04	15	72.70	0	0.00	72.60	15	3,705	0.40%
2020/12/31	0	0.00	12	71.10	71.10	-12	3,665	-0.33%
2020/12/29	1	73.90	0	0.00	72.70	1	3,628	0.03%
2020/12/28	1	73.50	40	73.19	72.80	-39	3,554	-1.10%
2020/12/25	0	0.00	1	72.00	72.30	-1	3,491	-0.03%
2020/12/24	2	71.50	3	71.20	71.50	-1	3,502	-0.03%
2020/12/23	0	71.80	4	72.00	71.70	-4	3,515	-0.11%
2020/12/22	0	0.00	2	69.30	69.00	-2	3,498	-0.06%
2020/12/17	1	71.10	0	0.00	70.10	1	3,506	0.03%
2020/12/16	1	71.80	1	71.50	71.30	0	3,494	0.00%
2020/12/15	0	0.00	4	70.80	70.80	-4	3,520	-0.11%
2020/12/14	2	73.60	1	73.70	73.70	1	3,552	0.03%
2020/12/11	1	75.30	12	73.61	72.50	-11	3,578	-0.31%
2020/12/10	2	75.30	1	75.60	75.00	1	3,479	0.03%
2020/12/09	18	74.58	3	71.00	74.70	15	3,188	0.47%
2020/12/08	0	0.00	2	68.60	69.00	-2	2,814	-0.07%
2020/12/07	1	68.60	0	0.00	68.00	1	2,787	0.04%
2020/12/04	0	0.00	1	67.60	67.60	-1	2,766	-0.04%
2020/12/03	13	69.93	8	68.93	68.00	5	2,749	0.18%
2020/12/02	4	67.60	0	0.00	67.20	4	2,673	0.15%
2020/11/30	6	67.63	1	67.80	67.10	5	2,687	0.19%
2020/11/24	15	67.25	15	66.60	65.70	0	2,682	0.00%
2020/11/23	16	64.37	0	0.00	64.70	16	2,693	0.59%
2020/11/20	0	65.00	3	64.50	64.40	-3	2,731	-0.11%
2020/11/19	1	62.20	0	0.00	61.40	1	2,707	0.04%
2020/11/18	1	61.80	0	0.00	61.80	1	2,782	0.04%
2020/11/17	0	0.00	1	62.10	62.00	-1	3,084	-0.03%
2020/11/16	1	61.90	0	0.00	61.90	1	3,287	0.03%
2020/11/13	0	0.00	4	60.20	60.40	-4	3,650	-0.11%
2020/11/10	4	61.50	0	0.00	60.10	4	4,085	0.10%
2020/11/09	0	0.00	2	61.60	61.50	-2	4,106	-0.05%
2020/11/05	1	61.70	2	61.00	60.90	-1	4,243	-0.02%
2020/10/30	0	0.00	20	60.44	59.70	-20	4,468	-0.45%
2020/10/29	1	60.60	0	0.00	61.20	1	4,725	0.02%
2020/10/26	10	63.50	0	0.00	62.80	10	4,929	0.20%
2020/10/22	0	0.00	1	64.00	64.00	-1	5,080	-0.02%
2020/10/20	1	64.40	2	64.90	64.40	-1	5,173	-0.02%
2020/10/15	4	66.40	0	0.00	66.30	4	5,756	0.07%
2020/10/14	1	64.00	0	0.00	64.50	1	5,715	0.02%
2020/10/13	0	0.00	5	63.60	64.00	-5	5,762	-0.09%
2020/10/05	10	66.95	0	0.00	66.70	10	6,088	0.16%
2020/09/30	0	0.00	1	65.90	66.60	-1	6,179	-0.02%
2020/09/29	1	66.80	0	0.00	66.80	1	6,221	0.02%
2020/09/28	2	64.80	8	64.70	64.70	-6	6,299	-0.10%
2020/09/25	2	67.50	0	0.00	65.00	2	6,398	0.03%
2020/09/24	4	68.00	0	0.00	67.60	4	6,612	0.06%
2020/09/22	0	0.00	1	69.80	70.30	-1	6,623	-0.02%
2020/09/21	1	70.20	0	0.00	69.70	1	6,606	0.02%
2020/09/17	0	0.00	2	72.45	72.70	-2	6,610	-0.03%
2020/09/16	1	71.20	4	71.38	70.90	-3	6,574	-0.05%
2020/09/14	0	0.00	1	70.10	69.70	-1	6,779	-0.01%
2020/09/11	0	0.00	1	68.70	69.20	-1	6,820	-0.01%
2020/09/10	11	69.00	3	69.07	68.60	8	6,866	0.12%
2020/09/09	6	69.43	4	69.75	69.50	2	6,968	0.03%
2020/09/08	1	69.40	0	0.00	68.90	1	7,054	0.01%
2020/09/07	7	72.07	8	71.24	69.20	-1	7,134	-0.01%
2020/09/04	5	67.94	2	68.50	70.30	3	7,125	0.04%
2020/09/03	2	69.85	0	0.00	69.40	2	7,190	0.03%
2020/09/02	0	0.00	1	70.10	70.30	-1	7,253	-0.01%
2020/09/01	2	68.85	0	0.00	68.90	2	7,333	0.03%
2020/08/28	1	71.70	0	0.00	70.00	1	7,943	0.01%
2020/08/27	1	71.30	0	0.00	71.80	1	7,937	0.01%
2020/08/26	0	0.00	1	71.00	71.30	-1	7,961	-0.01%
2020/08/25	1	69.60	2	69.65	69.50	-1	8,035	-0.01%
2020/08/24	2	68.90	1	68.30	69.20	1	8,157	0.01%
2020/08/21	8	66.75	9	68.40	69.70	-1	8,266	-0.01%
2020/08/20	1	70.00	2	70.50	68.80	-1	8,231	-0.01%
2020/08/19	10	74.79	9	74.27	76.40	1	8,499	0.01%
2020/08/18	2	73.30	3	73.17	72.60	-1	8,464	-0.01%
2020/08/14	1	67.70	0	0.00	68.60	1	8,597	0.01%
2020/08/12	2	68.00	0	0.00	68.10	2	9,075	0.02%
2020/08/11	2	68.50	0	0.00	68.60	2	9,274	0.02%
2020/08/06	2	70.95	0	0.00	70.50	2	9,961	0.02%
2020/08/04	9	72.09	0	0.00	72.50	9	10,068	0.09%
2020/08/03	0	0.00	3	72.83	73.90	-3	9,941	-0.03%
2020/07/30	0	0.00	3	71.60	71.80	-3	9,892	-0.03%
2020/07/29	0	0.00	1	68.90	69.70	-1	9,875	-0.01%
2020/07/28	5	69.70	4	71.10	68.90	1	9,883	0.01%
2020/07/27	1	69.80	0	0.00	70.30	1	9,853	0.01%
2020/07/24	3	69.87	2	69.70	69.40	1	9,833	0.01%
2020/07/23	3	73.77	4	73.13	72.10	-1	9,794	-0.01%
2020/07/22	4	73.03	17	73.11	72.20	-13	9,635	-0.13%
2020/07/21	2	71.80	2	71.30	71.90	0	9,399	0.00%
2020/07/17	6	67.85	3	68.87	67.60	3	9,294	0.03%
2020/07/15	2	69.90	1	69.40	68.80	1	9,311	0.01%
2020/07/14	0	0.00	1	70.70	70.20	-1	9,360	-0.01%
2020/07/13	4	72.43	4	71.30	71.10	0	9,417	0.00%
2020/07/10	0	0.00	1	68.60	68.50	-1	9,488	-0.01%
2020/07/09	2	71.75	3	73.90	72.20	-1	9,451	-0.01%
2020/07/08	11	70.11	12	71.53	71.40	-1	9,409	-0.01%
2020/07/07	5	72.56	1	70.00	69.40	4	9,378	0.04%
2020/07/06	2	74.25	2	74.20	74.00	0	9,319	0.00%
2020/07/03	4	74.03	58	73.53	73.50	-54	9,301	-0.58%
2020/07/02	0	0.00	3	69.20	69.30	-3	9,087	-0.03%
2020/07/01	0	0.00	9	68.73	68.40	-9	9,123	-0.10%
2020/06/30	3	66.80	0	0.00	67.30	3	9,107	0.03%
2020/06/29	22	67.12	20	66.80	66.40	2	9,170	0.02%
2020/06/24	1	68.40	20	68.00	67.80	-19	9,205	-0.21%
2020/06/23	0	0.00	3	68.50	68.10	-3	9,247	-0.03%
2020/06/22	30	67.97	2	68.50	67.20	28	9,265	0.30%
2020/06/19	18	72.02	37	71.68	69.50	-19	9,296	-0.20%
2020/06/18	0	0.00	1	67.90	68.30	-1	9,153	-0.01%
2020/06/17	19	67.88	0	0.00	67.40	19	9,210	0.21%
2020/06/16	2	67.45	10	68.70	68.60	-8	9,343	-0.09%
2020/06/15	23	67.16	0	0.00	65.70	23	9,550	0.24%
2020/06/12	3	68.30	3	69.10	68.70	0	9,814	0.00%
2020/06/11	3	70.03	1	72.00	70.00	2	10,020	0.02%
2020/06/10	3	73.50	2	71.55	71.60	1	10,045	0.01%
2020/06/09	2	75.25	6	73.93	73.60	-4	10,142	-0.04%
2020/06/08	2	76.55	1	76.50	75.30	1	10,336	0.01%
2020/06/05	8	74.76	3	74.90	75.90	5	10,545	0.05%
2020/06/04	6	75.72	26	75.93	74.90	-20	10,688	-0.19%
2020/06/03	7	71.50	3	71.37	71.80	4	10,240	0.04%
2020/06/02	1	70.50	2	70.90	70.80	-1	10,227	-0.01%
2020/06/01	15	70.25	2	71.15	70.30	13	10,262	0.13%
2020/05/29	7	68.66	3	68.07	69.50	4	10,258	0.04%
2020/05/28	5	68.68	11	68.94	68.30	-6	10,302	-0.06%
2020/05/27	1	69.60	0	0.00	70.90	1	10,399	0.01%
2020/05/26	40	71.55	11	72.38	68.60	29	10,187	0.28%
2020/05/25	17	69.45	4	68.40	71.00	13	9,764	0.13%
2020/05/22	1	64.20	0	0.00	64.60	1	9,468	0.01%
2020/05/21	9	63.10	12	63.48	64.00	-3	9,354	-0.03%
2020/05/20	6	60.20	4	61.35	61.40	2	9,196	0.02%
2020/05/18	1	59.20	0	0.00	57.00	1	8,817	0.01%
2020/05/15	1	57.40	2	56.70	59.00	-1	8,657	-0.01%
2020/05/14	2	56.75	3	56.50	56.20	-1	8,646	-0.01%
2020/05/13	3	56.43	4	56.98	57.90	-1	8,419	-0.01%
2020/05/11	3	53.80	5	53.70	53.70	-2	7,951	-0.03%
2020/05/08	0	0.00	2	52.60	52.20	-2	7,818	-0.03%
2020/05/06	1	50.90	0	0.00	50.50	1	7,635	0.01%
2020/05/05	0	0.00	1	51.30	51.60	-1	7,574	-0.01%
2020/04/30	0	0.00	1	52.00	51.80	-1	7,521	-0.01%
2020/04/28	1	50.80	1	51.10	50.50	0	7,456	0.00%
2020/04/27	1	50.10	1	50.10	50.20	0	7,466	0.00%
2020/04/24	1	49.05	0	0.00	49.00	1	7,437	0.01%
2020/04/21	2	51.00	0	0.00	49.05	2	7,432	0.03%
2020/04/17	2	53.50	0	0.00	51.50	2	7,357	0.03%
2020/04/16	2	53.85	2	52.95	52.80	0	7,254	0.00%
2020/04/15	2	53.40	1	53.20	52.90	1	7,124	0.01%
2020/04/14	1	50.90	0.1	51.00	50.90	0.9	6,927	0.01%
2020/04/10	1	50.80	0	0.00	50.80	1	6,877	0.01%
2020/04/09	1	51.80	2	52.65	51.00	-1	6,942	-0.01%
2020/04/08	6	52.67	2	52.70	52.20	4	6,922	0.06%
2020/04/06	1	49.25	0	0.00	49.60	1	6,750	0.01%
2020/04/01	0	0.00	1	49.00	49.10	-1	6,723	-0.01%
2020/03/25	1	48.40	0	0.00	47.70	1	6,560	0.02%
2020/03/20	12	48.63	12	48.83	47.65	0	6,546	0.00%
2020/03/19	2	46.10	0	0.00	45.85	2	6,402	0.03%
2020/03/18	2	53.70	6	53.27	50.90	-4	6,097	-0.07%
2020/03/17	5	51.52	11	51.90	52.00	-6	5,771	-0.10%
2020/03/16	1	49.50	0	0.00	49.50	1	5,472	0.02%
2020/03/13	2	49.30	11	49.32	51.90	-9	5,321	-0.17%
2020/03/12	11	51.13	0	0.00	51.00	11	5,108	0.22%
2020/03/11	0	0.00	1	55.30	54.20	-1	4,842	-0.02%
2020/03/10	3	53.97	2	54.75	55.60	1	4,604	0.02%
2020/03/09	0	0.00	8	53.10	50.60	-8	4,417	-0.18%
2020/03/03	9	54.60	9	54.97	54.10	0	3,938	0.00%
2020/03/02	3	50.33	4	51.45	54.80	-1	3,701	-0.03%
2020/02/27	2	50.80	1	49.90	49.85	1	3,438	0.03%
2020/02/26	6	53.37	4	52.68	52.30	2	3,371	0.06%
2020/02/25	0	0.00	3	52.20	53.00	-3	3,290	-0.09%
2020/02/24	0	0.00	1	52.10	53.20	-1	3,258	-0.03%
2020/02/21	4	54.05	1	54.00	52.90	3	3,194	0.09%
2020/02/18	0	0.00	1	52.00	51.00	-1	2,879	-0.03%
2020/02/17	7	50.19	5	49.99	52.20	2	2,804	0.07%
2020/02/13	0	0.00	1	47.85	47.95	-1	2,615	-0.04%
2020/02/12	2	47.25	0	0.00	48.20	2	2,682	0.07%
2020/02/03	0	0.00	2	42.90	44.00	-2	3,018	-0.07%
2020/01/31	3	47.05	1	47.00	46.90	2	3,056	0.07%
2020/01/30	1	47.70	0	0.00	46.75	1	3,309	0.03%
2020/01/16	1	52.80	1	53.00	52.70	0	3,956	0.00%
2020/01/15	11	53.06	1	53.10	53.00	10	4,213	0.24%
2020/01/13	0	0.00	10	50.20	52.60	-10	4,485	-0.22%
2020/01/08	0	0.00	2	50.20	49.90	-2	4,661	-0.04%
2020/01/07	3	51.30	1	50.60	50.40	2	4,843	0.04%
2019/12/31	0	0.00	2	52.95	52.80	-2	4,832	-0.04%
2019/12/26	3	53.70	1	53.80	53.70	2	4,774	0.04%
2019/12/25	3	54.43	2	54.20	53.90	1	4,763	0.02%
2019/12/24	0	0.00	2	52.10	52.10	-2	4,668	-0.04%
2019/12/20	1	53.80	0	0.00	53.00	1	4,704	0.02%
2019/12/18	6	54.67	5	53.82	54.50	1	4,752	0.02%
2019/12/17	2	52.25	1	51.80	53.40	1	4,549	0.02%
2019/12/16	1	52.10	0	0.00	52.30	1	4,595	0.02%
2019/12/13	6	51.50	0	0.00	50.50	6	4,598	0.13%
2019/12/12	0	0.00	1	52.00	51.40	-1	4,644	-0.02%
2019/12/10	2	51.20	4	51.65	52.50	-2	4,604	-0.04%
2019/12/06	2	51.30	1	51.50	51.40	1	4,629	0.02%
2019/12/05	3	51.03	3	51.13	51.10	0	4,642	0.00%
2019/12/04	4	50.55	1	50.90	50.80	3	4,852	0.06%
2019/11/22	0	0.00	1	49.40	49.40	-1	5,818	-0.02%
2019/11/20	1	49.40	1	49.05	49.05	0	5,902	0.00%
2019/11/19	0	0.00	0	50.00	50.00	0	6,000	0.00%
2019/11/15	1	50.50	0	0.00	50.70	1	6,217	0.02%
2019/11/12	1	49.90	1	50.00	50.20	0	6,442	0.00%
2019/11/11	1	51.00	2	49.78	49.60	-1	6,432	-0.02%
2019/11/08	2	53.05	0	0.00	52.80	2	6,377	0.03%
2019/11/07	0	0.00	1	54.40	53.20	-1	6,387	-0.02%
2019/11/06	0	0.00	1	55.80	55.50	-1	6,354	-0.02%
2019/11/05	6	56.48	0	0.00	56.30	6	6,352	0.09%
2019/11/04	0	0.00	1	55.90	55.50	-1	6,333	-0.02%
2019/11/01	5	56.22	2	56.50	56.10	3	6,351	0.05%
2019/10/31	2	55.00	1	56.00	55.00	1	6,331	0.02%
2019/10/30	2	57.00	1	56.80	56.80	1	6,268	0.02%
2019/10/29	3	57.03	48	57.66	57.50	-45	6,275	-0.72%
2019/10/28	7.1	59.68	1	59.40	60.10	6.1	6,167	0.10%
2019/10/25	0	0.00	1	58.50	58.20	-1	6,169	-0.02%
2019/10/24	3	58.00	2	56.95	58.50	1	6,089	0.02%
2019/10/23	4	54.95	16	54.59	55.00	-12	6,007	-0.20%
2019/10/22	11	52.62	9	53.07	53.60	2	6,029	0.03%
2019/10/21	24	53.49	13	52.79	53.60	11	5,906	0.19%
2019/10/15	10	51.30	10	52.00	51.10	0	5,499	0.00%
2019/10/14	10	51.30	10	49.90	50.40	0	5,317	0.00%
2019/10/09	5	48.10	0	0.00	48.15	5	5,184	0.10%
2019/10/08	3	49.00	0	0.00	48.90	3	5,185	0.06%
2019/10/07	8	49.43	0	0.00	49.55	8	5,192	0.15%
2019/10/04	6	49.32	2	49.35	49.35	4	5,183	0.08%
2019/10/03	1	49.55	16	49.40	49.60	-15	5,185	-0.29%
2019/10/02	10	49.05	10	48.65	49.50	0	5,179	0.00%
2019/10/01	10	49.10	10	49.00	49.25	0	5,189	0.00%
2019/09/27	10	48.45	10	49.00	48.40	0	5,174	0.00%
2019/09/19	0	0.00	3	51.20	50.70	-3	5,067	-0.06%
2019/09/10	1	49.65	0	0.00	49.30	1	5,215	0.02%
2019/09/06	8	50.90	41	51.40	51.00	-33	5,201	-0.63%
2019/09/05	3	49.97	1	51.00	50.80	2	4,915	0.04%
2019/09/02	31	50.53	9	49.85	50.70	22	4,830	0.46%
2019/08/30	3	51.50	1	49.65	49.05	2	4,748	0.04%
2019/08/29	41	49.80	17	50.70	49.75	24	4,536	0.53%
2019/08/28	28	50.76	12	50.85	51.20	16	4,330	0.37%
2019/08/27	1	46.85	0	0.00	46.60	1	3,927	0.03%
2019/08/23	0	0.00	2	48.50	48.55	-2	3,888	-0.05%
2019/08/22	0	0.00	1	48.90	48.70	-1	3,837	-0.03%
2019/08/21	2	48.38	1	48.20	48.20	1	3,744	0.03%
2019/08/19	10	46.67	0	0.00	46.50	10	3,525	0.28%
2019/08/16	8	44.39	16	44.58	46.00	-8	3,415	-0.23%
2019/08/13	0	0.00	4	44.85	44.35	-4	3,326	-0.12%
2019/08/12	4	43.50	0	0.00	44.35	4	3,316	0.12%
2019/08/08	1	44.00	1	44.65	44.65	0	3,293	0.00%
2019/08/07	0	0.00	10	44.45	44.05	-10	3,298	-0.30%
2019/08/02	8	47.91	10	47.68	47.85	-2	3,264	-0.06%
2019/08/01	5	48.85	1	49.20	48.85	4	3,269	0.12%
2019/07/31	1	49.00	2	49.85	49.90	-1	3,241	-0.03%
2019/07/30	2	49.60	4	49.59	48.80	-2	3,154	-0.06%
2019/07/29	0	0.00	2	51.05	51.00	-2	3,016	-0.07%
2019/07/26	1	48.30	1	48.90	49.50	0	2,828	0.00%
2019/07/25	10	47.92	8	48.13	47.75	2	2,728	0.07%
2019/07/24	22	47.02	11	47.06	47.30	11	2,551	0.43%
2019/07/18	0	0.00	2	42.00	41.80	-2	2,443	-0.08%
2019/07/15	2	44.28	0	0.00	44.25	2	2,627	0.08%
2019/07/08	0	0.00	1	44.65	44.10	-1	2,762	-0.04%
2019/06/27	0	0.00	2	46.90	46.65	-2	3,122	-0.06%
2019/06/25	2	46.40	1	46.50	47.40	1	3,187	0.03%
2019/06/21	1	45.85	1	45.30	45.15	0	3,120	0.00%
2019/06/20	0	0.00	1	45.35	45.10	-1	3,114	-0.03%
2019/06/18	2	45.90	4	45.31	43.90	-2	3,140	-0.06%
2019/06/13	0	0.00	1	41.50	41.60	-1	3,053	-0.03%
2019/06/12	4	43.13	2	41.65	41.45	2	3,131	0.06%
2019/06/05	2	40.25	0	0.00	40.00	2	3,554	0.06%
2019/05/24	0	0.00	5	40.95	40.50	-5	4,444	-0.11%
2019/05/20	1	41.00	0	0.00	40.45	1	4,888	0.02%
2019/05/16	0	0.00	2	44.58	42.85	-2	5,190	-0.04%
2019/05/14	0	0.00	1	40.25	42.60	-1	5,661	-0.02%
2019/05/13	1	43.55	1	42.10	41.75	0	6,030	0.00%
2019/05/10	4	44.51	3	43.67	43.95	1	6,201	0.02%
2019/05/06	1	46.00	0	0.00	45.95	1	6,893	0.01%
2019/05/03	3	48.10	0	0.00	48.05	3	6,914	0.04%
2019/04/30	1	46.80	1	47.05	47.40	0	6,933	0.00%
2019/04/29	3	51.70	3	51.00	46.80	0	6,935	0.00%
2019/04/26	5	52.18	1	53.40	52.00	4	6,877	0.06%
2019/04/25	2	53.20	1	54.40	54.00	1	6,860	0.01%
2019/04/24	1	54.20	1	53.80	53.80	0	6,866	0.00%
2019/04/22	3	56.10	13	54.63	54.40	-10	6,906	-0.14%
2019/04/19	8	54.10	3	54.00	54.10	5	6,807	0.07%
2019/04/18	1	53.50	0	0.00	52.90	1	6,819	0.01%
2019/04/17	3	52.50	0	0.00	52.80	3	6,807	0.04%
2019/04/10	1	53.60	1	53.40	53.20	0	7,155	0.00%
2019/04/09	8	55.30	0	0.00	53.90	8	7,198	0.11%
2019/04/08	10	55.40	12	55.33	55.30	-2	7,265	-0.03%
2019/04/03	1	53.60	10	53.80	53.90	-9	7,248	-0.12%
2019/04/02	17	53.00	27	52.77	53.00	-10	7,245	-0.14%
2019/03/29	3	50.50	0	0.00	51.00	3	7,319	0.04%
2019/03/26	0	0.00	7	51.50	51.30	-7	7,947	-0.09%
2019/03/21	7	51.79	0	0.00	51.80	7	8,408	0.08%
2019/03/20	40	52.88	0	0.00	52.60	40	8,690	0.46%
2019/03/19	20	53.10	0	0.00	53.10	20	9,013	0.22%
2019/03/14	1	55.80	0	0.00	53.90	1	9,339	0.01%
2019/03/13	1	57.00	1	57.90	57.40	0	9,496	0.00%
2019/03/12	3	57.93	3	57.87	58.00	0	9,746	0.00%
2019/03/11	0	0.00	1	55.80	55.60	-1	9,921	-0.01%
2019/03/08	5	55.40	2	55.10	56.00	3	10,119	0.03%
2019/03/07	22	55.40	3	55.63	55.60	19	10,309	0.18%
2019/03/06	2	56.65	2	56.75	56.60	0	10,479	0.00%
2019/03/04	1	58.10	1	58.50	56.50	0	11,326	0.00%
2019/02/27	0	0.00	2	56.40	57.60	-2	11,445	-0.02%
2019/02/26	21	55.94	3	57.60	55.70	18	11,716	0.15%
2019/02/25	20	56.00	1	56.90	57.60	19	11,980	0.16%
2019/02/22	20	56.60	2	57.15	56.50	18	12,027	0.15%
2019/02/21	2	57.20	7	56.73	57.90	-5	11,959	-0.04%
2019/02/20	3	59.03	1	60.50	57.90	2	11,855	0.02%
2019/02/18	6	59.95	0	0.00	58.30	6	11,751	0.05%
2019/02/15	2	57.95	3	58.00	59.30	-1	11,564	-0.01%
2019/02/14	2	58.80	4	57.78	59.00	-2	11,518	-0.02%
2019/02/13	18	58.47	8	58.59	58.40	10	11,407	0.09%
2019/02/12	12	54.07	24	53.98	56.00	-12	11,139	-0.11%
2019/02/11	1	50.00	11	50.98	51.40	-10	10,961	-0.09%
2019/01/30	6	47.56	4	48.09	46.75	2	10,938	0.02%
2019/01/29	2	46.15	0	0.00	46.10	2	10,865	0.02%
2019/01/28	5	45.05	9	45.96	46.60	-4	10,856	-0.04%
2019/01/25	6	44.74	11	44.79	44.15	-5	10,746	-0.05%
2019/01/23	0	0.00	1	41.30	42.20	-1	10,938	-0.01%
2019/01/22	3	42.40	2	42.00	41.50	1	10,995	0.01%
2019/01/18	7	40.60	7	40.74	41.30	0	11,108	0.00%
2019/01/17	0	0.00	1	40.30	40.20	-1	11,151	-0.01%
2019/01/16	1	41.80	29	41.18	41.00	-28	11,221	-0.25%
2019/01/14	20	39.39	0	0.00	40.05	20	11,304	0.18%
2019/01/11	3	42.50	6	42.08	41.55	-3	11,314	-0.03%
2019/01/10	3	43.05	0	0.00	42.30	3	11,353	0.03%
2019/01/09	0	0.00	2	43.00	42.30	-2	11,567	-0.02%
2019/01/07	4	42.15	0	0.00	41.60	4	11,681	0.03%
2019/01/04	20	39.58	40	39.64	40.90	-20	11,672	-0.17%
2019/01/03	26	41.22	28	41.67	40.65	-2	11,580	-0.02%
2019/01/02	12	44.23	10	43.99	43.90	2	11,551	0.02%
2018/12/27	12	44.51	12	44.37	43.80	0	11,642	0.00%
2018/12/26	32	44.58	23	44.00	42.60	9	11,558	0.08%
2018/12/25	61	43.72	2	44.05	44.10	59	11,555	0.51%
2018/12/24	1	44.85	3	45.30	45.30	-2	11,517	-0.02%
2018/12/22	1	44.30	3	44.45	44.85	-2	11,413	-0.02%
2018/12/21	22	44.78	21	45.30	45.60	1	11,422	0.01%
2018/12/20	11	44.46	20	45.80	44.25	-9	11,273	-0.08%
2018/12/19	21	47.80	6	47.93	47.40	15	11,019	0.14%
2018/12/18	2	50.20	1	51.60	49.40	1	10,927	0.01%
2018/12/17	5	50.30	4	50.73	50.30	1	10,856	0.01%
2018/12/14	24	51.16	17	50.13	50.00	7	10,796	0.06%
2018/12/13	52	52.10	52	52.29	52.00	0	10,675	0.00%
2018/12/12	18	50.20	38	51.59	52.50	-20	10,400	-0.19%
2018/12/11	0	0.00	2	48.20	47.80	-2	10,099	-0.02%
2018/12/10	57	46.75	115	47.96	47.30	-58	10,196	-0.57%	大賣/
2018/12/07	10	48.10	52	47.84	48.05	-42	10,027	-0.42%
2018/12/06	188	46.66	28	48.26	46.30	160	9,928	1.61%	大買/鉅額交易
2018/12/05	4	50.95	3	50.60	51.10	1	9,676	0.01%
2018/12/04	52	51.60	3	51.70	49.50	49	9,490	0.52%
2018/12/03	1	51.00	0	0.00	49.15	1	9,277	0.01%
2018/11/30	20	48.50	22	48.13	48.75	-2	9,100	-0.02%
2018/11/29	48	50.11	8	49.94	49.00	40	8,908	0.45%
2018/11/28	24	49.29	26	50.23	49.70	-2	8,699	-0.02%
2018/11/27	15	46.47	14	46.79	48.40	1	8,185	0.01%
2018/11/26	7	44.39	5	43.98	44.00	2	7,814	0.03%
2018/11/23	5	43.15	28	42.94	43.75	-23	7,721	-0.30%
2018/11/22	11	42.03	22	42.05	41.10	-11	7,406	-0.15%
2018/11/21	11	40.04	13	40.50	40.70	-2	6,994	-0.03%
2018/11/20	0	0.00	1	37.80	37.00	-1	6,942	-0.01%
2018/11/19	5	37.09	2	36.95	37.30	3	6,999	0.04%
2018/11/16	2	37.68	0	0.00	36.25	2	7,024	0.03%
2018/11/15	1	36.60	99	36.28	36.80	-98	7,052	-1.39%
2018/11/14	154	36.23	1	36.55	36.00	153	7,106	2.15%	大買/鉅額交易
2018/11/12	1	37.25	1	36.60	36.60	0	7,346	0.00%
2018/11/09	2	36.40	2	36.55	36.70	0	7,392	0.00%
2018/11/08	65	36.87	15	37.17	35.95	50	7,411	0.67%
2018/11/07	1	37.75	87	37.27	37.75	-86	7,311	-1.18%
2018/11/06	101	35.33	10	36.60	34.35	91	7,310	1.24%	大買/
2018/11/05	0	0.00	1	36.60	37.00	-1	7,338	-0.01%
2018/11/02	4	36.63	34	36.37	36.55	-30	7,319	-0.41%
2018/11/01	64	35.77	21	35.62	35.80	43	7,226	0.60%
2018/10/31	10	33.73	99	33.62	34.10	-89	6,952	-1.28%
2018/10/30	0	0.00	53	31.25	31.00	-53	6,907	-0.77%
2018/10/29	0	0.00	130	32.49	32.05	-130	7,100	-1.83%	大賣/鉅額交易
2018/10/26	19	30.50	19	31.50	30.50	0	7,077	0.00%
2018/10/25	76	31.46	77	31.96	31.15	-1	7,113	-0.01%
2018/10/24	19	35.15	38	35.70	34.60	-19	7,082	-0.27%
2018/10/23	0	0.00	38	36.49	36.30	-38	7,021	-0.54%
2018/10/22	3	36.55	3	37.80	37.70	0	7,058	0.00%
2018/10/19	19	36.25	0	0.00	36.35	19	7,133	0.27%
2018/10/18	0	0.00	5	38.15	38.05	-5	7,152	-0.07%
2018/10/17	11	38.86	4	39.43	38.40	7	7,163	0.10%
2018/10/16	1	39.30	50	40.01	40.25	-49	7,007	-0.70%
2018/10/15	5	37.56	5	37.00	37.20	0	6,976	0.00%
2018/10/12	4	37.03	19	36.80	37.20	-15	7,037	-0.21%
2018/10/11	2	36.50	2	37.10	36.50	0	7,110	0.00%
2018/10/09	23	40.77	23	42.43	40.55	0	7,192	0.00%
2018/10/05	42	42.87	8	45.30	42.30	34	7,414	0.46%
2018/10/04	0	0.00	19	48.41	47.00	-19	7,476	-0.25%
2018/10/03	15	48.05	1	47.70	47.95	14	8,046	0.17%
2018/10/02	0	0.00	3	51.00	50.00	-3	8,302	-0.04%
2018/09/28	3	51.00	0	0.00	50.20	3	8,731	0.03%
2018/09/27	1	51.30	2	50.55	50.00	-1	8,917	-0.01%
2018/09/26	2	51.45	0	0.00	51.10	2	9,101	0.02%
2018/09/25	13	51.22	11	51.68	52.00	2	9,178	0.02%
2018/09/21	1	49.50	31	49.61	51.00	-30	9,161	-0.33%
2018/09/19	10	48.05	10	49.75	47.90	0	9,256	0.00%
2018/09/18	23	48.86	0	0.00	48.40	23	9,348	0.25%
2018/09/14	57	52.13	40	51.68	52.60	17	9,645	0.18%
2018/09/13	14	49.62	19	50.80	48.95	-5	9,580	-0.05%
2018/09/12	0	0.00	60	49.46	50.10	-60	9,788	-0.61%
2018/09/11	1	50.90	1	50.80	51.30	0	9,983	0.00%
2018/09/10	12	52.00	3	49.57	50.60	9	10,091	0.09%
2018/09/07	50	54.94	15	56.57	53.50	35	10,143	0.35%
2018/09/06	0	0.00	10	57.10	56.40	-10	10,316	-0.10%
2018/09/05	16	56.92	6	57.27	56.00	10	10,881	0.09%
2018/09/04	12	57.43	0	0.00	58.10	12	11,423	0.11%
2018/09/03	4	56.80	0	0.00	57.00	4	11,763	0.03%
2018/08/30	1	62.40	1	61.60	61.00	0	12,203	0.00%
2018/08/29	2	60.20	4	59.70	60.70	-2	12,365	-0.02%
2018/08/28	2	59.10	0	0.00	58.90	2	12,638	0.02%
2018/08/27	2	58.70	20	59.91	60.10	-18	12,903	-0.14%
2018/08/24	18	56.54	1	57.30	56.60	17	13,097	0.13%
2018/08/23	0	0.00	1	59.80	58.60	-1	13,647	-0.01%
2018/08/22	0	0.00	19	57.60	59.50	-19	14,211	-0.13%
2018/08/21	11	58.43	12	58.93	58.50	-1	14,867	-0.01%
2018/08/20	48	55.88	44	56.63	58.50	4	15,105	0.03%
2018/08/17	15	61.57	31	60.31	58.20	-16	15,508	-0.10%
2018/08/16	4	56.68	9	57.00	61.20	-5	15,624	-0.03%
2018/08/15	1	60.60	2	59.10	58.60	-1	15,830	-0.01%
2018/08/14	12	59.64	13	59.91	62.00	-1	16,050	-0.01%
2018/08/13	20	60.10	1	61.10	60.30	19	16,266	0.12%
2018/08/09	1	65.10	0	0.00	66.30	1	17,030	0.01%
2018/08/08	0	0.00	2	66.00	65.00	-2	17,702	-0.01%
2018/08/07	13	67.32	13	67.17	66.70	0	18,220	0.00%
2018/08/06	3	65.20	0	0.00	65.50	3	18,399	0.02%
2018/08/03	2	65.05	20	62.31	66.00	-18	18,632	-0.10%
2018/08/02	5	65.62	6	66.37	63.70	-1	18,765	-0.01%
2018/08/01	1	69.60	5	69.70	69.50	-4	19,391	-0.02%
2018/07/31	1	71.80	0	0.00	72.20	1	19,736	0.01%
2018/07/27	4	74.48	0	0.00	72.00	4	19,738	0.02%
2018/07/26	2	73.75	0	0.00	75.00	2	19,731	0.01%
2018/07/25	4	70.45	6	71.07	71.70	-2	19,584	-0.01%
2018/07/24	2	69.40	1	68.40	69.90	1	19,513	0.01%
2018/07/23	4	64.48	0	0.00	67.50	4	19,448	0.02%
2018/07/20	11	65.70	10	69.10	67.10	1	19,381	0.01%
2018/07/18	0	0.00	2	66.20	68.00	-2	19,237	-0.01%
2018/07/17	1	71.80	0	0.00	70.90	1	19,196	0.01%
2018/07/16	2	75.10	3	75.10	73.80	-1	19,197	-0.01%
2018/07/13	4	74.88	3	76.37	73.00	1	19,302	0.01%
2018/07/12	4	73.10	3	72.70	73.90	1	19,122	0.01%
2018/07/11	13	73.74	10	73.79	73.60	3	19,114	0.02%
2018/07/10	2	69.40	5	69.62	72.00	-3	18,611	-0.02%
2018/07/09	2	64.60	2	64.80	65.50	0	18,502	0.00%
2018/07/06	6	64.40	5	65.44	66.20	1	18,359	0.01%
2018/07/05	17	64.32	17	64.08	62.70	0	18,107	0.00%
2018/07/03	0	0.00	1	70.60	69.60	-1	17,672	-0.01%
2018/07/02	4	71.13	7	69.47	69.10	-3	17,580	-0.02%
2018/06/29	3	69.00	3	70.70	72.80	0	17,458	0.00%
2018/06/27	2	72.30	3	73.27	73.40	-1	17,177	-0.01%
2018/06/26	1	75.10	9	72.37	72.00	-8	17,064	-0.05%
2018/06/25	0	0.00	2	70.50	71.20	-2	16,820	-0.01%
2018/06/22	1	78.00	6	77.28	76.50	-5	16,652	-0.03%
2018/06/21	9	80.90	12	80.45	80.90	-3	16,558	-0.02%
2018/06/19	9	84.33	4	82.85	84.00	5	16,260	0.03%
2018/06/15	6	84.25	2	83.75	83.20	4	16,243	0.02%
2018/06/14	27	84.48	11	84.30	83.20	16	16,133	0.10%
2018/06/13	15	88.45	18	89.93	82.90	-3	15,957	-0.02%
2018/06/12	29	88.63	38	87.31	89.50	-9	15,516	-0.06%
2018/06/11	24	78.94	15	78.55	81.40	9	14,963	0.06%
2018/06/08	0	0.00	6	72.75	74.00	-6	14,696	-0.04%
2018/06/06	17	71.11	9	70.31	71.50	8	14,445	0.06%
2018/06/05	8	70.39	10	69.50	67.80	-2	14,387	-0.01%
2018/06/04	1	73.00	1	72.60	72.80	0	14,150	0.00%
2018/06/01	12	72.33	13	72.55	69.90	-1	13,839	-0.01%
2018/05/31	29	76.78	33	76.79	70.70	-4	13,541	-0.03%
2018/05/30	39	71.88	41	72.41	74.10	-2	12,893	-0.02%
2018/05/29	52	70.96	52	71.69	68.80	0	12,268	0.00%
2018/05/28	23	65.35	24	64.93	66.90	-1	11,490	-0.01%
2018/05/25	23	58.90	26	58.32	60.90	-3	11,147	-0.03%
2018/05/24	7	55.93	7	55.23	55.40	0	10,510	0.00%
2018/05/23	10	55.20	7	55.30	55.80	3	10,294	0.03%
2018/05/22	5	55.24	8	54.60	53.70	-3	9,969	-0.03%
2018/05/21	6	54.97	12	55.73	56.40	-6	9,672	-0.06%
2018/05/18	25	54.39	15	54.61	54.70	10	9,332	0.11%
2018/05/17	78	55.09	78	55.21	52.10	0	8,805	0.00%
2018/05/16	57	56.87	58	56.95	55.60	-1	8,338	-0.01%
2018/05/15	27	51.24	27	51.14	53.80	0	7,656	0.00%
2018/05/14	20	48.56	15	48.08	50.20	5	7,091	0.07%
2018/05/11	13	46.21	13	46.86	45.70	0	6,824	0.00%
2018/05/10	13	44.89	15	45.44	46.20	-2	6,511	-0.03%
2018/05/09	15	43.09	6	43.58	43.65	9	6,123	0.15%
2018/05/08	0	0.00	36	40.64	40.90	-36	5,397	-0.67%
2018/05/07	0	0.00	3	36.93	37.20	-3	5,005	-0.06%
2018/05/04	2	35.80	0	0.00	35.80	2	4,989	0.04%
2018/04/27	2	35.00	2	35.60	36.15	0	5,345	0.00%
2018/04/26	5	36.50	5	36.05	34.50	0	5,752	0.00%
2018/04/25	23	36.38	26	36.19	35.90	-3	5,742	-0.05%
2018/04/24	16	36.67	13	36.78	36.00	3	5,798	0.05%
2018/04/23	7	38.27	3	38.35	37.60	4	5,718	0.07%
2018/04/20	2	37.90	0	0.00	37.95	2	5,696	0.04%
2018/04/19	0	0.00	25	38.89	39.15	-25	5,607	-0.45%
2018/04/18	5	36.25	0	0.00	36.30	5	5,362	0.09%
2018/04/17	16	37.62	19	38.42	36.15	-3	5,317	-0.06%
2018/04/16	13	38.42	16	38.49	39.10	-3	5,186	-0.06%
2018/04/13	15	38.12	0	0.00	38.00	15	5,103	0.29%
2018/04/11	8	36.99	10	37.05	37.10	-2	5,049	-0.04%
2018/04/10	18	36.74	13	36.22	36.05	5	5,029	0.10%
2018/04/09	3	36.35	10	36.50	36.25	-7	5,129	-0.14%
2018/03/31	5	36.35	3	36.13	36.30	2	5,240	0.04%
2018/03/30	6	36.85	3	36.80	36.70	3	5,279	0.06%
2018/03/29	0	0.00	26	36.30	36.35	-26	5,313	-0.49%
2018/03/28	16	36.25	4	36.59	36.00	12	5,277	0.23%
2018/03/27	0	0.00	1	36.65	36.65	-1	5,265	-0.02%
2018/03/26	14	35.99	12	36.30	36.00	2	5,266	0.04%
2018/03/23	14	35.80	2	36.05	35.80	12	5,239	0.23%
2018/03/22	10	38.45	0	0.00	37.30	10	5,174	0.19%
2018/03/21	16	38.52	36.2	37.83	36.90	-20.2	5,022	-0.40%
2018/03/20	0	0.00	5	36.67	37.40	-5	4,859	-0.10%
2018/03/19	6	36.72	0	0.00	36.40	6	4,784	0.13%
2018/03/16	35	36.60	5	35.80	35.80	30	4,642	0.65%
2018/03/14	1	35.80	3	36.00	35.25	-2	4,483	-0.04%
2018/03/13	2	35.55	3	35.22	36.00	-1	4,386	-0.02%
2018/03/12	32	35.58	2	34.93	35.05	30	4,329	0.69%
2018/03/09	7	34.00	8	33.88	34.00	-1	4,148	-0.02%
2018/03/08	24	31.94	23	32.43	33.55	1	3,992	0.03%
2018/03/07	0	0.00	1	30.45	30.50	-1	3,933	-0.03%
2018/03/02	0	0.00	2	30.55	30.50	-2	4,530	-0.04%
2018/03/01	7	30.87	5	30.85	30.90	2	4,595	0.04%
2018/02/12	0	0.00	1	29.35	29.25	-1	5,660	-0.02%
2018/02/06	1	31.30	1	30.10	29.95	0	5,920	0.00%
2018/02/02	5	33.95	5	33.55	33.70	0	6,183	0.00%
2018/01/31	1	34.00	0	0.00	33.80	1	6,403	0.02%
2018/01/26	1	34.65	1	34.80	34.80	0	6,635	0.00%
2018/01/25	2	34.55	0	0.00	34.30	2	6,703	0.03%
2018/01/24	2	35.80	3	35.37	35.30	-1	6,733	-0.01%
2018/01/23	6	36.79	1	36.15	36.05	5	6,868	0.07%
2018/01/22	3	38.47	4	37.65	38.55	-1	6,712	-0.01%
2018/01/19	2	35.30	2	35.00	35.05	0	6,702	0.00%
2018/01/18	1	35.50	0	0.00	34.60	1	7,073	0.01%
2018/01/16	1	35.15	2	35.10	34.60	-1	7,187	-0.01%
2018/01/15	1	33.80	1	34.85	34.85	0	7,255	0.00%
2018/01/12	2	33.48	1	33.35	33.35	1	7,316	0.01%
2018/01/09	0	0.00	4	34.23	33.40	-4	7,408	-0.05%
2018/01/05	3	35.50	0	0.00	35.40	3	7,643	0.04%