泰鼎-KY (4927)-華南永昌-彰化券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
40.75
漲跌
▼0.15
漲幅
-0.37%
成交量
511張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間: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－華南永昌-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	40.60	0	0.00	40.75	1	749	0.13%
2024/05/08	2	42.00	0	0.00	42.10	2	733	0.27%
2024/05/06	4	42.40	0	0.00	42.45	4	726	0.55%
2024/05/03	8	42.41	0	0.00	42.20	8	720	1.11%
2024/05/02	1	41.85	0	0.00	41.90	1	709	0.14%
2024/04/30	17	41.30	0	0.00	41.40	17	705	2.41%
2024/04/29	14	39.85	0	0.00	40.70	14	694	2.02%
2024/04/26	3	39.28	0	0.00	39.20	3	685	0.44%
2024/04/25	1	39.50	0	0.00	39.55	1	682	0.15%
2024/04/24	6	39.50	0	0.00	39.65	6	680	0.88%
2024/04/22	3	38.62	0	0.00	38.55	3	683	0.44%
2024/04/18	6.5	39.74	0	0.00	39.50	6.5	670	0.97%
2024/04/16	0.3	38.35	0	0.00	38.05	0.3	667	0.04%
2024/04/11	2	39.85	0	40.00	39.75	2	643	0.31%
2024/04/10	9	40.17	0	0.00	40.00	9	641	1.40%
2024/04/09	2	39.80	0	0.00	39.90	2	636	0.31%
2024/04/08	8	39.19	0	39.10	39.50	8	629	1.27%
2024/04/03	3	39.12	0	0.00	39.00	3	621	0.48%
2024/04/02	0.2	40.00	0	40.06	39.35	0.2	612	0.03%
2024/04/01	9	40.42	0	40.40	40.25	9	594	1.51%
2024/03/28	3	40.50	0	0.00	40.10	3	566	0.53%
2024/03/27	2	40.60	0	0.00	40.60	2	552	0.36%
2024/03/26	1	40.90	0	0.00	40.70	1	545	0.18%
2024/03/25	2	42.08	0	0.00	42.20	2	534	0.37%
2024/03/22	3	41.50	0	0.00	41.65	3	528	0.57%
2024/03/21	4	41.55	0	0.00	41.55	4	520	0.77%
2024/03/20	1	41.00	0	0.00	41.00	1	519	0.19%
2024/03/12	0	43.43	0	0.00	42.15	0	426	0.00%
2024/03/11	56	42.88	0	0.00	42.65	56	397	14.10%
2024/03/08	1	42.20	0	0.00	42.35	1	378	0.26%
2024/03/07	4	44.30	0	0.00	43.60	4	358	1.12%
2024/03/04	3	44.50	0	0.00	44.65	3	272	1.10%
2024/03/01	2	45.90	0	0.00	45.45	2	258	0.77%
2024/02/29	17	45.91	0	0.00	45.90	17	244	6.94%
2024/02/27	11	47.48	0	0.00	46.80	11	224	4.89%
2024/02/26	4	47.84	0	0.00	47.40	4	224	1.78%
2024/02/23	2	49.50	0	0.00	48.80	2	218	0.92%
2024/02/22	3	49.78	0	0.00	49.75	3	223	1.34%
2024/02/21	1	49.90	0	0.00	49.90	1	222	0.45%
2024/02/20	0.2	50.20	0	0.00	49.70	0.2	222	0.09%
2024/02/16	2	49.83	0	0.00	49.90	2	221	0.90%
2024/02/01	1	47.35	0	0.00	47.30	1	214	0.47%
2024/01/31	0	47.75	0	0.00	47.40	0	214	0.00%
2024/01/29	0.1	48.80	0	0.00	48.60	0.1	226	0.04%
2024/01/25	0	48.80	0	0.00	48.40	0	241	0.00%
2024/01/11	1	48.80	0	0.00	48.70	1	331	0.30%
2024/01/10	0	0.00	0	49.20	48.85	0	338	0.00%
2024/01/09	0	0.00	5	49.70	49.70	-5	343	-1.46%
2024/01/02	1.4	50.09	0	0.00	50.50	1.4	405	0.35%
2023/12/26	1	49.25	0	0.00	49.20	1	415	0.24%
2023/12/25	0	0.00	1	49.20	49.25	-1	418	-0.24%
2023/12/22	0.1	50.00	0	0.00	49.70	0.1	430	0.03%
2023/12/21	4	49.83	0	0.00	49.80	4	431	0.93%
2023/12/20	6	49.85	0	0.00	49.80	6	433	1.38%
2023/12/19	1	49.70	0	0.00	49.70	1	435	0.23%
2023/12/18	7	50.21	0	0.00	50.20	7	438	1.60%
2023/12/15	1	50.40	0	0.00	50.80	1	444	0.23%
2023/12/13	3	50.10	0	0.00	50.10	3	461	0.65%
2023/12/11	1	50.30	0	0.00	50.40	1	483	0.21%
2023/12/07	3.1	50.41	0	0.00	49.60	3.1	498	0.62%
2023/12/06	0.3	50.90	0	0.00	50.50	0.3	511	0.05%
2023/12/04	3	50.67	0	0.00	50.50	3	539	0.56%
2023/12/01	3	50.80	0	0.00	51.10	3	578	0.52%
2023/11/30	2	50.45	0	0.00	50.50	2	594	0.34%
2023/11/29	8.6	50.38	0	0.00	50.40	8.6	612	1.41%
2023/11/28	3	49.57	0	0.00	49.90	3	618	0.48%
2023/11/27	1.4	49.63	0	0.00	49.15	1.4	631	0.22%
2023/11/24	5	50.12	0	0.00	50.10	5	653	0.77%
2023/11/22	2	49.90	0	0.00	49.90	2	650	0.31%
2023/11/21	2.3	49.91	1	49.95	50.10	1.3	650	0.20%
2023/11/20	0.6	49.15	0	0.00	49.05	0.6	647	0.09%
2023/11/17	1.4	49.04	0	0.00	48.60	1.4	650	0.22%
2023/11/16	0.3	48.60	0	0.00	48.65	0.3	657	0.05%
2023/11/15	0.7	48.10	5	48.00	48.10	-4.3	664	-0.65%
2023/11/14	0.4	47.01	0	0.00	46.75	0.4	668	0.05%
2023/11/13	1	46.80	0	0.00	47.30	1	675	0.15%
2023/11/10	0.9	46.75	0	0.00	46.55	0.9	678	0.14%
2023/11/08	0.8	48.24	0	0.00	48.05	0.8	737	0.11%
2023/11/07	0.2	48.57	0	0.00	48.00	0.2	742	0.03%
2023/11/06	0.3	49.14	0	0.00	49.65	0.3	744	0.03%
2023/11/01	0.4	45.88	0	0.00	45.60	0.4	760	0.05%
2023/10/30	1	47.70	0	0.00	47.50	1	772	0.13%
2023/10/25	1.8	49.34	0	0.00	49.10	1.8	759	0.24%
2023/10/24	2.1	50.00	0	0.00	49.90	2.1	754	0.27%
2023/10/19	0.2	51.90	0	0.00	51.50	0.2	756	0.03%
2023/10/13	0.1	53.20	0	0.00	52.80	0.1	797	0.01%
2023/10/06	1.2	53.55	0	0.00	52.70	1.2	861	0.14%
2023/10/05	0.3	57.00	0	0.00	56.70	0.3	833	0.04%
2023/09/26	1	56.80	0	0.00	56.60	1	1,135	0.09%
2023/09/25	0.1	57.10	0	0.00	57.30	0.1	1,169	0.01%
2023/09/13	2.2	55.11	0	0.00	55.20	2.2	1,181	0.19%
2023/09/08	0	0.00	3	56.30	56.60	-3	1,201	-0.25%
2023/09/07	0.2	57.00	0	0.00	56.10	0.2	1,204	0.02%
2023/09/06	3	56.70	0	0.00	57.00	3	1,200	0.25%
2023/09/05	6	59.00	6	59.20	60.10	0	1,176	0.00%
2023/09/04	7	59.01	0	0.00	58.80	7	1,174	0.60%
2023/08/30	5	55.20	5	55.70	56.60	0	1,275	0.00%
2023/08/22	0.2	53.30	0	0.00	52.80	0.2	1,386	0.01%
2023/08/17	0.9	53.16	3	52.00	52.80	-2.1	1,397	-0.15%
2023/08/16	3	52.30	0	0.00	52.30	3	1,453	0.21%
2023/08/15	8.2	51.87	9	53.64	52.70	-0.8	1,466	-0.05%
2023/08/14	5.6	54.81	0	0.00	54.60	5.6	1,451	0.39%
2023/08/10	0	0.00	5	60.94	61.60	-5	1,478	-0.34%
2023/08/08	5	62.34	0	0.00	62.10	5	1,469	0.34%
2023/08/04	0.2	58.40	0	0.00	57.70	0.2	1,453	0.01%
2023/08/02	0.6	60.63	0	0.00	58.20	0.6	1,450	0.04%
2023/07/21	0.2	63.70	0	0.00	63.20	0.2	1,433	0.01%
2023/07/18	0.1	66.05	0	0.00	66.00	0.1	1,452	0.01%
2023/07/17	1.1	66.31	0	0.00	67.40	1.1	1,444	0.07%
2023/07/14	0	0.00	1	66.30	66.00	-1	1,433	-0.07%
2023/07/11	4	66.90	0	0.00	66.90	4	1,426	0.28%
2023/07/10	0.3	65.80	2	66.00	66.00	-1.7	1,502	-0.11%
2023/07/07	0.1	66.50	1	65.00	66.80	-0.9	1,574	-0.06%
2023/07/06	1	65.90	0	0.00	65.80	1	1,633	0.06%
2023/07/05	2.2	67.48	0	0.00	67.80	2.2	1,583	0.14%
2023/07/04	1	70.60	6	68.87	70.20	-5	1,531	-0.33%
2023/07/03	0	0.00	2	65.20	65.10	-2	1,416	-0.14%
2023/06/26	1	61.10	0.3	61.00	61.10	0.7	1,385	0.05%
2023/06/20	0.3	61.17	1.2	60.66	60.80	-0.9	1,387	-0.06%
2023/06/19	0	0.00	0.2	62.10	61.70	-0.2	1,379	-0.02%
2023/06/16	0	0.00	0.2	62.80	62.30	-0.2	1,377	-0.02%
2023/06/14	1	62.20	2	62.85	62.20	-1	1,365	-0.07%
2023/06/08	0	0.00	2	65.70	64.70	-2	1,344	-0.15%
2023/06/07	1	64.60	0	0.00	64.70	1	1,344	0.07%
2023/06/06	3	65.67	3	65.00	64.80	0	1,326	0.00%
2023/06/05	1	63.60	0	0.00	63.80	1	1,275	0.08%
2023/06/02	1.2	61.71	0	0.00	61.70	1.2	1,245	0.09%
2023/05/30	0	0.00	1	61.70	61.80	-1	1,214	-0.08%
2023/05/29	1	61.30	4	60.88	60.80	-3	1,232	-0.24%
2023/05/24	0	0.00	8	61.10	61.50	-8	1,235	-0.65%
2023/05/09	0.4	55.20	0	0.00	54.90	0.4	1,220	0.03%
2023/05/08	11.6	53.66	10	53.25	55.30	1.6	1,226	0.13%
2023/05/05	2.2	54.75	0	0.00	54.50	2.2	1,221	0.18%
2023/05/04	0.6	54.56	0	0.00	54.40	0.6	1,241	0.05%
2023/05/03	1	54.20	0	0.00	54.20	1	1,251	0.08%
2023/04/28	0.4	54.80	0	0.00	55.10	0.4	1,269	0.03%
2023/04/26	0.1	53.60	0	0.00	54.30	0.1	1,256	0.01%
2023/04/25	0.3	56.53	0	0.00	53.90	0.3	1,252	0.02%
2023/04/21	0.5	58.18	0	0.00	56.70	0.5	1,227	0.04%
2023/04/20	0	58.90	0	0.00	58.40	0	1,207	0.00%
2023/04/19	1.1	60.77	0	0.00	59.80	1.1	1,203	0.09%
2023/04/18	1.3	61.34	0	0.00	60.40	1.3	1,192	0.10%
2023/04/17	1.1	61.53	0	0.00	61.40	1.1	1,171	0.09%
2023/04/13	0	0.00	3	61.20	61.50	-3	1,151	-0.26%
2023/04/12	2	61.60	0	0.00	63.60	2	1,060	0.19%
2023/04/11	2	62.05	0	0.00	62.10	2	976	0.20%
2023/04/07	0.6	60.10	0	0.00	59.80	0.6	893	0.07%
2023/04/06	1	59.10	0	0.00	60.10	1	873	0.11%
2023/03/30	1	59.00	0	0.00	59.20	1	867	0.12%
2023/03/29	0	59.40	0	0.00	59.60	0	860	0.00%
2023/03/23	0.1	59.00	0	0.00	59.40	0.1	897	0.01%
2023/03/22	1	58.60	0	0.00	58.90	1	904	0.11%
2023/03/21	0	58.00	0	0.00	58.20	0	911	0.00%
2023/03/17	0.1	56.35	0	0.00	57.10	0.1	930	0.01%
2023/03/16	0.2	56.10	0	0.00	56.00	0.2	932	0.02%
2023/03/14	1.3	57.57	0	0.00	57.00	1.3	982	0.13%
2023/03/13	0	59.00	0	0.00	58.60	0	996	0.00%
2023/03/09	0	61.60	0	0.00	60.80	0	1,055	0.00%
2023/03/08	0.1	61.50	0	0.00	61.20	0.1	1,091	0.01%
2023/03/07	0	62.40	0	0.00	62.30	0	1,128	0.00%
2023/03/02	1.3	58.36	0	0.00	58.40	1.3	1,318	0.10%
2023/03/01	1.7	58.56	0	0.00	58.70	1.7	1,338	0.13%
2023/02/24	0.6	62.46	0	0.00	61.10	0.6	1,335	0.04%
2023/02/22	0.2	62.90	1	62.40	62.30	-0.8	1,384	-0.06%
2023/02/21	2.2	64.32	7	64.10	64.50	-4.8	1,383	-0.35%
2023/02/16	1	60.50	9	60.08	60.30	-8	1,354	-0.59%
2023/02/15	0	0.00	2	59.80	59.40	-2	1,470	-0.14%
2023/02/14	0.3	59.66	0	0.00	59.30	0.3	1,502	0.02%
2023/02/13	5	59.50	2	59.60	59.60	3	1,553	0.19%
2023/02/10	0	0.00	2	59.40	59.00	-2	1,645	-0.12%
2023/02/09	1	60.10	0	0.00	60.00	1	1,678	0.06%
2023/02/08	4.3	60.74	2	60.60	60.40	2.3	1,761	0.13%
2023/02/07	0	0.00	3	60.47	60.60	-3	1,818	-0.16%
2023/02/06	0.5	60.00	2	59.50	59.80	-1.5	1,853	-0.08%
2023/02/03	4.1	59.95	0	0.00	59.80	4.1	1,867	0.22%
2023/02/02	0	0.00	2	60.30	60.20	-2	1,864	-0.11%
2023/02/01	0.1	58.10	0	0.00	59.20	0.1	1,846	0.01%
2023/01/31	0	0.00	2	58.20	58.10	-2	1,855	-0.11%
2023/01/30	2	56.50	0	0.00	56.70	2	1,860	0.11%
2023/01/13	2	55.50	2	55.20	54.80	0	1,930	0.00%
2023/01/10	0	0.00	2	55.00	55.20	-2	2,092	-0.10%
2023/01/09	5	55.00	7	54.70	54.90	-2	2,110	-0.09%
2023/01/06	4.1	54.20	0	0.00	54.10	4.1	2,123	0.19%
2023/01/05	0	0.00	2	53.90	53.80	-2	2,158	-0.09%
2022/12/28	1	54.00	0	0.00	53.60	1	2,268	0.04%
2022/12/27	6	55.00	0	0.00	54.90	6	2,280	0.26%
2022/12/22	3	54.90	0	0.00	54.90	3	2,315	0.13%
2022/12/20	0	55.50	0	0.00	55.10	0	2,360	0.00%
2022/12/07	0	0.00	0.6	59.10	58.50	-0.6	2,530	-0.02%
2022/12/06	1	59.50	2	60.10	59.50	-1	2,550	-0.04%
2022/12/02	0	0.00	1	61.00	60.80	-1	2,533	-0.04%
2022/12/01	0	60.20	0	0.00	60.10	0	2,520	0.00%
2022/11/28	1	58.90	18	60.03	59.30	-17	2,579	-0.66%
2022/11/25	3	57.40	0	0.00	57.00	3	2,496	0.12%
2022/11/24	5	57.00	9	57.98	58.40	-4	2,494	-0.16%
2022/11/23	0	0.00	2	56.55	56.60	-2	2,496	-0.08%
2022/11/22	0	0.00	4	55.70	55.80	-4	2,503	-0.16%
2022/11/18	6	55.80	3	57.17	55.30	3	2,529	0.12%
2022/11/17	0	0.00	2	55.95	55.90	-2	2,533	-0.08%
2022/11/16	0.3	54.60	1	54.80	55.20	-0.7	2,568	-0.03%
2022/11/15	1.3	54.60	0	0.00	54.80	1.3	2,672	0.05%
2022/11/14	0	0.00	5	53.20	54.20	-5	2,894	-0.17%
2022/11/11	5	53.80	0	0.00	53.10	5	2,889	0.17%
2022/11/10	4	55.40	0	0.00	55.10	4	2,772	0.14%
2022/11/09	0	0.00	4	55.63	55.90	-4	2,749	-0.15%
2022/11/08	0	0.00	9	55.66	54.40	-9	2,707	-0.33%
2022/11/07	0	0.00	5	52.80	53.50	-5	2,618	-0.19%
2022/11/04	6	53.33	1	54.10	53.50	5	2,589	0.19%
2022/11/03	5	51.80	6	52.77	53.10	-1	2,522	-0.04%
2022/11/02	0	0.00	3	52.57	51.90	-3	2,493	-0.12%
2022/10/28	2	48.58	0	0.00	48.30	2	2,476	0.08%
2022/10/27	0.1	49.30	0	0.00	49.35	0.1	2,476	0.00%
2022/10/26	2	48.93	0	0.00	48.20	2	2,471	0.08%
2022/10/25	3.1	50.24	0	0.00	50.00	3.1	2,459	0.13%
2022/10/19	0	0.00	8	52.60	51.60	-8	2,364	-0.34%
2022/10/18	8	51.45	0	0.00	51.50	8	2,275	0.35%
2022/10/13	3	48.40	0	0.00	46.25	3	2,233	0.13%
2022/10/11	1	49.35	0	0.00	48.85	1	2,200	0.05%
2022/10/07	5	52.30	5	52.60	52.60	0	2,173	0.00%
2022/10/06	6.1	51.93	0	0.00	52.20	6.1	2,177	0.28%
2022/09/28	2	50.35	0	0.00	49.50	2	2,208	0.09%
2022/09/27	1	51.50	2	52.70	53.60	-1	2,273	-0.04%
2022/09/23	3	54.77	0	0.00	54.60	3	2,271	0.13%
2022/09/22	2	55.70	0	0.00	55.70	2	2,257	0.09%
2022/09/20	1	57.30	1	57.20	57.80	0	2,247	0.00%
2022/09/16	0.1	59.30	1	59.50	58.90	-0.9	2,240	-0.04%
2022/09/15	1	60.30	5	60.18	60.30	-4	2,236	-0.18%
2022/09/14	0	0.00	2	57.80	58.00	-2	2,206	-0.09%
2022/09/13	2.2	58.83	1	58.90	58.90	1.2	2,210	0.05%
2022/09/12	1.2	57.85	0	0.00	58.00	1.2	2,208	0.05%
2022/09/07	2.2	56.73	0	0.00	56.60	2.2	2,244	0.10%
2022/09/06	1	58.10	2	60.00	58.10	-1	2,278	-0.04%
2022/09/02	1	60.80	0	0.00	60.90	1	2,251	0.04%
2022/09/01	1	60.70	1	60.80	60.50	0	2,218	0.00%
2022/08/31	0.4	61.30	0	0.00	61.80	0.4	2,218	0.02%
2022/08/26	2	60.60	0	0.00	60.60	2	2,130	0.09%
2022/08/24	2.1	59.14	0	0.00	58.90	2.1	2,111	0.10%
2022/08/23	2.1	60.62	1	61.00	60.90	1.1	2,081	0.05%
2022/08/19	1.3	60.27	2	61.90	62.30	-0.7	1,915	-0.04%
2022/08/18	0	0.00	3	61.90	61.90	-3	1,693	-0.18%
2022/08/17	2	56.30	0	0.00	56.30	2	1,708	0.12%
2022/08/16	0	57.10	0	0.00	56.80	0	1,730	0.00%
2022/08/11	0.1	56.00	0	0.00	55.80	0.1	1,787	0.01%
2022/08/10	0	56.00	0	0.00	55.90	0	1,807	0.00%
2022/08/09	0.1	55.96	0	0.00	55.70	0.1	1,793	0.00%
2022/08/03	0	0.00	1	57.00	56.60	-1	1,760	-0.06%
2022/08/02	1	58.10	0	0.00	57.70	1	1,791	0.06%
2022/07/29	2	61.00	0	0.00	61.00	2	1,859	0.11%
2022/07/19	0	62.80	0	0.00	62.30	0	2,122	0.00%
2022/07/14	0	0.00	1	59.90	62.30	-1	2,321	-0.04%
2022/07/13	3	60.57	2	59.00	59.00	1	2,314	0.04%
2022/07/05	0.1	61.90	5	65.02	64.70	-4.9	2,343	-0.21%
2022/07/01	1	68.30	1	68.80	65.60	0	2,296	0.00%
2022/06/28	0	0.00	2	72.60	72.60	-2	2,469	-0.08%
2022/06/27	0	0.00	1	73.80	74.00	-1	2,560	-0.04%
2022/06/24	1	72.40	1	73.30	72.30	0	2,610	0.00%
2022/06/23	1.1	71.87	1	72.70	71.70	0.1	2,678	0.00%
2022/06/22	1	73.90	0	0.00	71.40	1	2,769	0.04%
2022/06/16	3	76.50	3	74.50	74.50	0	3,133	0.00%
2022/06/15	2	77.88	2	75.70	75.70	0	3,125	0.00%
2022/06/14	2	78.80	0	0.00	78.50	2	3,095	0.06%
2022/06/10	2	83.80	0	0.00	83.20	2	3,034	0.07%
2022/06/09	1	84.10	1	84.00	83.90	0	3,029	0.00%
2022/06/08	3	85.94	2	85.50	85.50	1	3,016	0.03%
2022/06/06	0	87.40	0	0.00	86.30	0	3,077	0.00%
2022/06/02	2	88.10	0	0.00	88.10	2	3,112	0.06%
2022/05/31	0	0.00	2	89.40	91.20	-2	3,297	-0.06%
2022/05/27	2	87.80	0	0.00	87.20	2	3,390	0.06%
2022/05/26	2	88.25	2	88.10	88.10	0	3,408	0.00%
2022/05/25	3	87.63	0	0.00	88.60	3	3,438	0.09%
2022/05/23	3	93.00	1	91.70	91.70	2	3,458	0.06%
2022/05/20	0	0.00	1	92.90	92.90	-1	3,490	-0.03%
2022/05/19	1	91.60	0	0.00	91.70	1	3,504	0.03%
2022/05/18	1	94.00	1	94.00	94.00	0	3,484	0.00%
2022/05/16	2	93.50	2	93.70	93.70	0	3,553	0.00%
2022/05/12	1	95.00	2	94.70	92.80	-1	3,665	-0.03%
2022/05/10	3	96.33	2	95.20	95.20	1	3,762	0.03%
2022/05/09	4	98.75	4	97.20	97.20	0	3,928	0.00%
2022/05/06	1	99.70	1	103.00	99.70	0	4,134	0.00%
2022/05/05	2	99.90	4	104.75	104.00	-2	4,176	-0.05%
2022/05/04	0	0.00	1	100.00	100.00	-1	4,157	-0.02%
2022/04/28	2	93.12	2	93.90	93.90	0	4,311	0.00%
2022/04/26	6	92.27	4	94.40	94.30	2	4,393	0.05%
2022/04/22	6	97.60	0	0.00	94.50	6	4,492	0.13%
2022/04/20	0	0.00	2	104.75	105.00	-2	4,574	-0.04%
2022/04/19	0	0.00	0	102.00	102.50	0	4,680	0.00%
2022/04/15	4	101.00	0	0.00	99.40	4	4,935	0.08%
2022/04/13	0	0.00	1	102.00	103.50	-1	5,261	-0.02%
2022/04/12	1	99.70	3	100.83	102.00	-2	5,471	-0.04%
2022/04/11	1	99.40	0	0.00	98.80	1	5,549	0.02%
2022/04/08	3	103.00	0	0.00	101.00	3	5,619	0.05%
2022/04/01	3	105.50	1	107.00	103.50	2	5,968	0.03%
2022/03/31	3	105.33	1	106.00	106.00	2	6,026	0.03%
2022/03/30	1	106.00	1	107.00	105.50	0	6,178	0.00%
2022/03/29	3	104.67	1	105.50	105.50	2	6,384	0.03%
2022/03/28	2	103.75	1	105.00	105.50	1	6,557	0.02%
2022/03/24	0	0.00	2	104.50	107.50	-2	6,998	-0.03%
2022/03/23	1	100.00	0	0.00	102.50	1	7,083	0.01%
2022/03/22	0	103.50	1	96.60	102.50	-1	7,145	-0.01%
2022/03/21	0	0.00	1	97.50	97.50	-1	7,026	-0.01%
2022/03/18	1	94.10	0	0.00	94.20	1	7,013	0.01%
2022/03/15	2	90.01	0	0.00	89.40	2	7,060	0.03%
2022/03/14	0	93.41	0	0.00	93.60	0	7,065	0.00%
2022/03/11	0	94.79	0	0.00	94.60	0	7,133	0.00%
2022/03/08	0	0.00	2	91.00	89.60	-2	7,673	-0.03%
2022/03/04	0.1	95.00	1	94.80	92.30	-0.9	8,202	-0.01%
2022/03/03	5.1	95.88	1	95.70	96.00	4.1	8,209	0.05%
2022/02/25	1	98.50	0	0.00	99.40	1	8,214	0.01%
2022/02/24	0	100.00	0	0.00	100.50	0	8,294	0.00%
2022/02/22	0.1	100.99	1	101.00	101.00	-0.9	8,698	-0.01%
2022/02/18	1	102.50	1	103.50	103.00	0	8,839	0.00%
2022/02/16	0	0.00	1	105.00	105.50	-1	9,115	-0.01%
2022/02/15	3	103.00	1	105.00	102.00	2	9,329	0.02%
2022/02/14	1	104.00	1	102.50	102.00	0	9,571	0.00%
2022/02/11	2	107.50	0	0.00	107.00	2	9,870	0.02%
2022/02/10	4	105.37	3	105.83	104.50	1	10,054	0.01%
2022/02/09	2	106.00	3	105.67	105.50	-1	10,128	-0.01%
2022/02/08	6	109.82	1	107.00	105.50	5	10,138	0.05%
2022/02/07	1	114.50	3	115.50	117.00	-2	10,163	-0.02%
2022/01/25	3	116.17	5	117.90	115.00	-2	10,232	-0.02%
2022/01/24	0	118.00	0	0.00	119.00	0	10,245	0.00%
2022/01/18	4	123.63	1	130.50	123.00	3	10,409	0.03%
2022/01/17	1	122.00	1	123.50	127.50	0	10,437	0.00%
2022/01/14	0	0.00	6	125.08	126.00	-6	10,538	-0.06%
2022/01/13	5	121.50	0	0.00	122.50	5	10,540	0.05%
2022/01/12	4	126.75	1	126.50	126.50	3	10,553	0.03%
2022/01/11	2	128.50	0	0.00	129.00	2	10,539	0.02%
2022/01/10	3	130.00	5	131.50	129.00	-2	10,515	-0.02%
2022/01/07	5	128.40	0	0.00	125.00	5	10,675	0.05%
2022/01/06	3	137.17	8.2	134.18	137.00	-5.2	10,737	-0.05%
2022/01/05	2	126.50	0.5	131.00	128.50	1.6	10,568	0.01%
2022/01/04	2.3	132.74	0	0.00	132.50	2.3	10,402	0.02%
2022/01/03	2.1	133.07	3.2	135.31	134.50	-1.1	10,361	-0.01%
2021/12/30	1	127.00	0	0.00	130.50	1	10,330	0.01%
2021/12/29	1.2	128.74	1	127.00	129.00	0.2	10,231	0.00%
2021/12/28	2.3	124.57	1	125.00	127.00	1.3	10,118	0.01%
2021/12/27	1	121.50	0	121.00	124.00	1	10,047	0.01%
2021/12/24	3	124.84	1	127.50	123.00	2	10,005	0.02%
2021/12/23	2	123.50	9	127.67	129.00	-7	9,825	-0.07%
2021/12/22	3	117.33	2	117.25	117.50	1	9,611	0.01%
2021/12/21	0	0.00	2	117.00	118.00	-2	9,542	-0.02%
2021/12/20	1	112.50	5	114.40	114.00	-4	9,781	-0.04%
2021/12/16	2	99.30	4	99.65	102.50	-2	9,333	-0.02%
2021/12/15	0	0.00	2	96.90	96.00	-2	9,206	-0.02%
2021/12/09	0	0.00	4	97.60	95.00	-4	9,626	-0.04%
2021/12/07	0	0.00	2	94.00	93.60	-2	10,136	-0.02%
2021/12/06	4	96.20	0	0.00	95.60	4	10,457	0.04%
2021/12/03	1	95.50	2	96.80	96.30	-1	10,554	-0.01%
2021/12/02	3	99.67	1	98.10	98.30	2	10,616	0.02%
2021/12/01	5	104.60	1	111.50	103.00	4	10,358	0.04%
2021/11/30	3	107.50	7	110.43	114.00	-4	10,353	-0.04%
2021/11/29	0	0.00	2	102.25	104.00	-2	10,326	-0.02%
2021/11/26	1	98.60	0	0.00	101.50	1	10,376	0.01%
2021/11/25	1	100.50	0	0.00	100.00	1	10,365	0.01%
2021/11/24	5	100.00	6	101.67	101.50	-1	10,336	-0.01%
2021/11/23	2	100.40	1	104.48	99.00	1	10,249	0.01%
2021/11/22	4	103.00	2	109.00	102.50	2	10,121	0.02%
2021/11/19	11	105.32	11	105.73	103.00	0	9,883	0.00%
2021/11/18	10	100.50	10	102.25	103.00	0	9,661	0.00%
2021/11/17	3	101.00	2	102.00	103.00	1	9,585	0.01%
2021/11/16	1	100.00	0.1	97.00	100.50	0.9	9,481	0.01%
2021/11/15	3	101.83	4	103.63	103.50	-1	9,310	-0.01%
2021/11/11	0	0.00	4	98.75	101.50	-4	8,880	-0.05%
2021/11/10	2	92.70	0	0.00	92.30	2	8,609	0.02%
2021/11/09	1	85.70	15	92.63	93.60	-14	8,228	-0.17%
2021/11/08	4	84.45	1	85.60	85.10	3	7,972	0.04%
2021/11/05	8	84.25	1	83.60	85.00	7	7,842	0.09%
2021/11/04	1.1	82.89	12	83.36	84.80	-10.9	7,630	-0.14%
2021/11/03	1	79.60	4	78.45	79.90	-3	7,371	-0.04%
2021/11/02	3	77.20	1	76.30	76.30	2	7,284	0.03%
2021/11/01	2	77.75	4	79.63	80.00	-2	7,196	-0.03%
2021/10/29	0	0.00	10	75.50	78.00	-10	7,122	-0.14%
2021/10/27	0	0.00	10	76.36	75.60	-10	7,006	-0.14%
2021/10/26	2	75.45	31	77.25	75.10	-29	6,952	-0.42%
2021/10/25	4	79.43	31	80.02	77.50	-27	6,781	-0.40%
2021/10/22	81	81.13	8	80.34	80.80	73	6,653	1.10%
2021/10/21	2	78.30	2	79.55	78.20	0	6,455	0.00%
2021/10/20	3	77.90	1	79.30	77.90	2	6,355	0.03%
2021/10/19	2	77.20	9	77.54	78.50	-7	6,208	-0.11%
2021/10/18	1	75.30	4	76.85	77.30	-3	6,132	-0.05%
2021/10/15	5	74.94	9	76.01	76.00	-4	6,050	-0.07%
2021/10/14	1	74.30	9.5	73.70	73.90	-8.5	5,766	-0.15%
2021/10/13	2	71.85	2	70.80	70.80	0	5,597	0.00%
2021/10/12	1.2	71.33	3	72.03	72.00	-1.8	5,590	-0.03%
2021/10/08	4.3	71.23	7	71.33	70.80	-2.7	5,584	-0.05%
2021/10/07	2	70.75	2	70.60	70.80	0	5,641	0.00%
2021/10/06	2	68.40	1	68.40	68.70	1	5,580	0.02%
2021/10/05	6	67.52	18	67.80	68.70	-12	5,539	-0.22%
2021/10/04	0	0.00	1	66.70	65.00	-1	5,466	-0.02%
2021/10/01	2	66.60	1	68.20	65.10	1	5,413	0.02%
2021/09/30	1	69.80	0	0.00	68.00	1	5,326	0.02%
2021/09/29	2	69.65	0	0.00	69.50	2	5,269	0.04%
2021/09/28	3	74.17	5	72.90	72.60	-2	5,202	-0.04%
2021/09/27	13	72.85	12	73.81	73.10	1	5,041	0.02%
2021/09/24	7	69.87	10	71.05	71.30	-3	4,553	-0.07%
2021/09/23	5	68.76	7	68.89	69.00	-2	4,403	-0.05%
2021/09/22	3	68.30	2	69.30	68.30	1	4,354	0.02%
2021/09/17	0	0.00	7	68.99	68.70	-7	4,283	-0.16%
2021/09/16	5	68.00	8	68.19	67.00	-3	4,227	-0.07%
2021/09/15	8	66.71	28	68.64	68.90	-20	4,143	-0.48%
2021/09/14	5	70.96	2.1	71.14	70.30	3	3,902	0.08%
2021/09/13	3	71.47	2	72.05	73.00	1	3,808	0.03%
2021/09/10	8.1	71.76	84.1	72.19	73.10	-76	3,676	-2.07%
2021/09/09	100.1	70.75	56	70.27	71.50	44.1	3,227	1.37%
2021/09/08	11	66.35	2.2	68.22	66.80	8.8	2,827	0.31%
2021/09/07	4	68.50	13	68.72	69.90	-9	2,656	-0.34%
2021/09/06	9	68.42	0	0.00	68.40	9	2,407	0.37%
2021/09/03	6.1	69.84	41	70.03	70.50	-35	2,298	-1.52%
2021/09/02	9.1	67.70	67	67.48	68.60	-57.9	1,979	-2.92%
2021/09/01	2	62.55	116	64.93	65.80	-114	1,608	-7.09%	大賣/鉅額交易
2021/08/31	2	60.90	1	61.60	62.00	1	1,458	0.07%
2021/08/30	0	0.00	11	60.16	60.10	-11	1,421	-0.77%
2021/08/26	5	59.86	1	59.40	59.50	4	1,426	0.28%
2021/08/25	5	59.12	18	60.26	60.70	-13	1,433	-0.91%
2021/08/24	5	58.06	0	0.00	57.20	5	1,413	0.35%
2021/08/23	10	57.67	0	0.00	58.30	10	1,429	0.70%
2021/08/16	0	0.00	1	55.60	54.80	-1	1,465	-0.07%
2021/08/09	2	60.40	2	60.70	59.80	0	1,666	0.00%
2021/08/05	2	60.85	5	61.98	60.40	-3	1,783	-0.17%
2021/08/04	5	61.20	3	60.37	61.00	2	1,826	0.11%
2021/08/03	0	0.00	3	59.20	59.70	-3	1,905	-0.16%
2021/07/30	1	58.40	0	0.00	57.70	1	1,955	0.05%
2021/07/29	3	58.10	0	0.00	58.30	3	1,978	0.15%
2021/07/28	3	57.67	4	59.60	58.50	-1	1,986	-0.05%
2021/07/27	5	60.00	0	0.00	59.60	5	2,002	0.25%
2021/07/26	5	59.88	1	59.70	59.70	4	2,010	0.20%
2021/07/23	8	60.89	0	0.00	60.50	8	2,006	0.40%
2021/07/22	0	0.00	46	61.90	62.30	-46	2,060	-2.23%
2021/07/21	4	60.40	11	60.60	60.60	-7	2,038	-0.34%
2021/07/20	2	58.90	0	0.00	58.50	2	2,024	0.10%
2021/07/19	7	60.30	0	0.00	59.80	7	2,021	0.35%
2021/07/16	1	63.40	0	0.00	63.60	1	2,038	0.05%
2021/07/15	2	65.70	1	65.90	64.30	1	2,037	0.05%
2021/07/14	5	64.60	53	65.10	65.40	-48	1,996	-2.40%
2021/07/13	1	61.40	3	62.30	60.70	-2	1,931	-0.10%
2021/07/12	1	59.90	0	0.00	60.00	1	1,946	0.05%
2021/07/09	1	59.40	2	59.50	59.30	-1	1,966	-0.05%
2021/07/08	0	0.00	2	60.00	59.70	-2	2,047	-0.10%
2021/07/06	5	61.00	0	0.00	60.70	5	2,123	0.24%
2021/07/05	0	0.00	7	61.77	62.80	-7	2,131	-0.33%
2021/07/02	1	59.30	0	0.00	59.30	1	2,135	0.05%
2021/07/01	1	61.10	10	60.98	59.70	-9	2,156	-0.42%
2021/06/30	1	60.50	0	0.00	60.50	1	2,192	0.05%
2021/06/25	2	61.10	0	0.00	61.10	2	2,239	0.09%
2021/06/23	0	0.00	1	59.70	60.30	-1	2,233	-0.04%
2021/06/22	1	59.30	1	58.50	58.00	0	2,220	0.00%
2021/06/18	0	0.00	1	60.00	59.90	-1	2,215	-0.05%
2021/06/17	1	58.50	0	0.00	58.50	1	2,228	0.04%
2021/06/16	1	58.90	0	0.00	58.30	1	2,240	0.04%
2021/06/11	14	56.93	0	0.00	56.80	14	2,269	0.62%
2021/06/10	0	0.00	1	56.50	56.20	-1	2,275	-0.04%
2021/06/07	1	54.70	1	54.90	54.50	0	2,344	0.00%
2021/06/04	3	55.70	0	0.00	55.30	3	2,355	0.13%
2021/06/03	1	56.20	0	0.00	56.30	1	2,382	0.04%
2021/06/02	1	56.10	0	0.00	55.90	1	2,393	0.04%
2021/06/01	29	56.86	0	0.00	56.70	29	2,412	1.20%
2021/05/31	6	55.60	1	56.80	56.50	5	2,531	0.20%
2021/05/28	2	56.00	1	56.50	55.70	1	2,548	0.04%
2021/05/27	0	0.00	1	54.90	55.10	-1	2,588	-0.04%
2021/05/26	11	54.71	0	0.00	54.50	11	2,596	0.42%
2021/05/25	10	54.65	25	55.40	55.20	-15	2,608	-0.58%
2021/05/24	10	54.13	0	0.00	53.70	10	2,607	0.38%
2021/05/21	1	51.00	0	0.00	52.40	1	2,605	0.04%
2021/05/19	1	50.90	1	51.60	51.90	0	2,594	0.00%
2021/05/17	2	46.13	2	44.55	44.55	0	2,584	0.00%
2021/05/14	21	49.69	6	49.95	49.50	15	2,540	0.59%
2021/05/13	1	51.00	1	50.40	50.80	0	2,494	0.00%
2021/05/12	19	55.26	0	0.00	55.20	19	2,437	0.78%
2021/05/11	6	61.53	0	0.00	61.30	6	2,407	0.25%
2021/05/10	1	68.00	0	0.00	68.10	1	2,333	0.04%
2021/05/07	3	68.50	14	68.58	68.80	-11	2,344	-0.47%
2021/05/06	1	68.20	2	68.60	67.90	-1	2,357	-0.04%
2021/05/05	0	0.00	3	66.00	66.50	-3	2,436	-0.12%
2021/05/04	4	65.55	1	65.60	65.80	3	2,472	0.12%
2021/05/03	1	65.80	0	0.00	65.20	1	2,493	0.04%
2021/04/29	1	67.00	4	66.90	66.80	-3	2,494	-0.12%
2021/04/28	0	0.00	4	68.73	67.80	-4	2,506	-0.16%
2021/04/27	22	66.65	0	0.00	67.50	22	2,459	0.89%
2021/04/26	22	67.06	0	0.00	67.00	22	2,471	0.89%
2021/04/22	3	67.87	5	66.74	66.80	-2	2,524	-0.08%
2021/04/20	1	67.20	0	0.00	67.20	1	2,535	0.04%
2021/04/19	20	66.90	6	67.02	67.20	14	2,565	0.55%
2021/04/16	2	65.65	1	66.00	65.90	1	2,547	0.04%
2021/04/15	15	63.33	0	0.00	64.00	15	2,554	0.59%
2021/04/14	4	61.68	1	62.00	62.00	3	2,567	0.12%
2021/04/13	3	64.93	0	0.00	64.30	3	2,516	0.12%
2021/04/12	1	66.10	0	0.00	66.10	1	2,473	0.04%
2021/04/09	2	66.80	0	0.00	66.50	2	2,482	0.08%
2021/04/08	5	66.54	0	0.00	66.70	5	2,468	0.20%
2021/04/07	6	66.62	0	0.00	66.50	6	2,456	0.24%
2021/04/06	10	67.00	0	0.00	66.80	10	2,449	0.41%
2021/04/01	14	66.74	0	0.00	66.70	14	2,460	0.57%
2021/03/31	3	66.60	0	0.00	66.50	3	2,469	0.12%
2021/03/30	2	67.00	0	0.00	67.00	2	2,504	0.08%
2021/03/29	1	66.60	0	0.00	67.10	1	2,528	0.04%
2021/03/26	1	66.40	0	0.00	66.70	1	2,619	0.04%
2021/03/25	6	66.65	3	66.40	66.30	3	2,685	0.11%
2021/03/23	25	66.82	0	0.00	66.70	25	2,720	0.92%
2021/03/22	3	66.87	0	0.00	66.80	3	2,734	0.11%
2021/03/18	3	67.60	0	0.00	67.40	3	2,752	0.11%
2021/03/17	2	68.00	0	0.00	67.70	2	2,780	0.07%
2021/03/16	14	67.81	0	0.00	68.10	14	2,832	0.49%
2021/03/15	2	67.90	0	0.00	68.10	2	2,841	0.07%
2021/03/12	1	67.70	1	68.70	67.90	0	2,845	0.00%
2021/03/11	13	67.87	0	0.00	68.10	13	2,887	0.45%
2021/03/10	1	67.80	0	0.00	67.70	1	2,882	0.03%
2021/03/09	1	66.90	0	0.00	67.00	1	2,885	0.03%
2021/03/08	1	68.70	0	0.00	67.90	1	2,871	0.03%
2021/03/05	7	68.33	0	0.00	68.60	7	2,898	0.24%
2021/03/04	15	68.71	1	69.90	68.20	14	2,914	0.48%
2021/03/03	0	0.00	6	71.75	71.10	-6	2,864	-0.21%
2021/02/26	0	0.00	2	70.90	71.20	-2	2,859	-0.07%
2021/02/25	0	0.00	25	70.90	71.10	-25	2,857	-0.87%
2021/02/24	9	70.32	0	0.00	70.30	9	2,864	0.31%
2021/02/23	15	70.51	3	70.30	70.40	12	2,862	0.42%
2021/02/22	2	71.20	6	71.30	71.20	-4	2,930	-0.14%
2021/02/19	0	0.00	2	70.80	71.20	-2	2,941	-0.07%
2021/02/18	8	71.86	9	71.63	71.20	-1	2,978	-0.03%
2021/02/17	1	68.70	0	0.00	69.30	1	3,011	0.03%
2021/02/05	3	67.90	0	0.00	68.00	3	2,993	0.10%
2021/02/04	1	66.60	1	66.70	66.70	0	3,002	0.00%
2021/02/03	3	66.93	1	67.40	67.00	2	3,045	0.07%
2021/02/02	1	67.10	0	0.00	67.00	1	3,048	0.03%
2021/02/01	2	67.40	3	67.70	67.90	-1	3,032	-0.03%
2021/01/29	1	69.90	5	68.80	68.80	-4	3,112	-0.13%
2021/01/28	3	70.50	1	70.10	70.20	2	3,078	0.06%
2021/01/27	5	70.60	25	70.58	71.70	-20	3,027	-0.66%
2021/01/25	0	0.00	24	69.46	69.00	-24	2,864	-0.84%
2021/01/22	2	68.10	0	0.00	68.40	2	2,838	0.07%
2021/01/21	1	69.50	2	69.15	67.90	-1	2,850	-0.04%
2021/01/20	2	68.30	0	0.00	68.50	2	2,870	0.07%
2021/01/19	13	68.62	1	69.20	68.80	12	2,868	0.42%
2021/01/18	3	68.00	0	0.00	68.40	3	2,847	0.11%
2021/01/15	39	69.02	0	0.00	68.90	39	2,838	1.37%
2021/01/14	0	0.00	3	70.57	70.90	-3	2,786	-0.11%
2021/01/13	8	67.61	0	0.00	68.10	8	2,736	0.29%
2021/01/12	12	67.38	0	0.00	66.70	12	2,719	0.44%
2021/01/08	5	66.76	0	0.00	67.50	5	2,673	0.19%
2021/01/07	3	68.17	0	0.00	68.10	3	2,656	0.11%
2021/01/06	20	68.96	0	0.00	68.30	20	2,634	0.76%
2021/01/05	12	68.68	0	0.00	68.60	12	2,611	0.46%
2021/01/04	4	68.93	1	68.60	69.40	3	2,608	0.12%
2020/12/31	5	68.84	0	0.00	68.60	5	2,582	0.19%
2020/12/30	4	68.55	0	0.00	68.70	4	2,597	0.15%
2020/12/28	2	68.20	0	0.00	67.90	2	2,615	0.08%
2020/12/25	3	69.40	0	0.00	68.80	3	2,581	0.12%
2020/12/24	6	70.23	0	0.00	70.20	6	2,571	0.23%
2020/12/22	2	68.05	0	0.00	67.60	2	2,576	0.08%
2020/12/21	2	69.50	0	0.00	68.30	2	2,515	0.08%
2020/12/18	1	70.60	0	0.00	70.50	1	2,586	0.04%
2020/12/16	10	71.68	0	0.00	72.00	10	2,632	0.38%
2020/12/15	3	71.43	0	0.00	71.60	3	2,710	0.11%
2020/12/11	7	72.57	0	0.00	72.60	7	2,810	0.25%
2020/12/10	12	75.18	1	75.10	74.60	11	2,880	0.38%
2020/12/09	2	77.40	1	77.90	77.70	1	2,954	0.03%
2020/12/08	12	77.46	1	78.30	77.90	11	2,958	0.37%
2020/12/07	18	78.32	3	77.40	77.30	15	2,949	0.51%
2020/12/04	1	81.40	0	0.00	81.10	1	2,888	0.03%
2020/12/03	2	82.50	1	82.10	81.80	1	2,879	0.03%
2020/12/01	0	0.00	2	83.50	83.40	-2	2,889	-0.07%
2020/11/30	1	82.50	0	0.00	81.30	1	2,889	0.03%
2020/11/26	2	83.00	3	83.23	84.10	-1	2,840	-0.04%
2020/11/25	4	81.73	2	81.70	81.40	2	2,816	0.07%
2020/11/23	1	81.50	0	0.00	81.50	1	2,871	0.03%
2020/11/18	0	0.00	2	81.80	82.40	-2	2,826	-0.07%
2020/11/16	6	80.13	8	81.23	81.80	-2	2,855	-0.07%
2020/11/13	1	78.80	0	0.00	78.70	1	2,823	0.04%
2020/11/12	1	78.30	0	0.00	79.00	1	2,857	0.03%
2020/11/11	2	79.30	3	79.70	79.70	-1	2,871	-0.03%
2020/11/10	2	78.60	4	77.90	78.50	-2	2,919	-0.07%
2020/11/09	3	78.57	1	77.90	78.50	2	2,982	0.07%
2020/11/06	0	0.00	24	78.19	78.50	-24	3,079	-0.78%
2020/11/04	1	75.60	1	75.00	75.80	0	3,117	0.00%
2020/10/30	1	74.50	0	0.00	74.10	1	3,595	0.03%
2020/10/29	0	0.00	3	76.27	76.20	-3	3,641	-0.08%
2020/10/28	0	0.00	2	75.85	75.40	-2	3,735	-0.05%
2020/10/27	2	73.00	0	0.00	74.30	2	3,751	0.05%
2020/10/26	0	0.00	3	73.53	72.80	-3	3,789	-0.08%
2020/10/23	1	73.20	1	73.40	73.30	0	3,857	0.00%
2020/10/22	0	0.00	3	72.30	72.20	-3	3,945	-0.08%
2020/10/21	0	0.00	15	72.90	72.90	-15	4,023	-0.37%
2020/10/20	7	70.97	0	0.00	71.60	7	4,154	0.17%
2020/10/19	2	70.75	0	0.00	71.00	2	4,236	0.05%
2020/10/16	1	70.60	5	71.00	70.70	-4	4,260	-0.09%
2020/10/15	3	71.17	0	0.00	70.90	3	4,345	0.07%
2020/10/14	4	71.53	0	0.00	71.90	4	4,355	0.09%
2020/10/13	3	71.30	0	0.00	71.70	3	4,480	0.07%
2020/10/12	2	72.05	0	0.00	72.00	2	4,540	0.04%
2020/10/07	0	0.00	1	73.30	72.90	-1	4,600	-0.02%
2020/10/06	1	71.80	0	0.00	71.70	1	4,641	0.02%
2020/09/29	1	72.00	0	0.00	71.00	1	4,900	0.02%
2020/09/25	2	72.05	0	0.00	72.40	2	5,108	0.04%
2020/09/23	2	79.05	2	78.05	77.30	0	5,685	0.00%
2020/09/21	0	0.00	2	78.50	78.30	-2	5,672	-0.04%
2020/09/18	0	0.00	10	77.96	77.00	-10	5,673	-0.18%
2020/09/16	5	77.60	4	77.95	78.00	1	5,632	0.02%
2020/09/15	0	0.00	10	77.06	77.10	-10	5,684	-0.18%
2020/09/14	1	73.70	2	75.45	74.20	-1	5,814	-0.02%
2020/09/10	30	71.53	0	0.00	70.70	30	5,824	0.52%
2020/09/07	0	0.00	3	71.00	70.70	-3	6,139	-0.05%
2020/09/03	4	71.30	5	72.00	71.10	-1	6,194	-0.02%
2020/09/02	16	71.35	13	70.96	70.80	3	6,193	0.05%
2020/09/01	8	70.80	0	0.00	71.00	8	6,217	0.13%
2020/08/31	0	0.00	11	72.64	72.30	-11	6,318	-0.17%
2020/08/28	6	71.15	0	0.00	70.80	6	6,344	0.09%
2020/08/27	0	0.00	5	73.00	72.30	-5	6,351	-0.08%
2020/08/26	8	71.45	0	0.00	71.10	8	6,367	0.13%
2020/08/25	0	0.00	8	72.00	72.10	-8	6,399	-0.13%
2020/08/24	1	72.60	2	72.80	72.60	-1	6,414	-0.02%
2020/08/19	1	75.30	2	75.00	73.50	-1	6,602	-0.02%
2020/08/18	0	0.00	3	75.50	75.20	-3	6,665	-0.05%
2020/08/14	1	75.90	11	75.15	76.90	-10	7,144	-0.14%
2020/08/13	1	74.20	0	0.00	73.70	1	7,234	0.01%
2020/08/12	19	73.72	34	73.04	73.20	-15	7,304	-0.21%
2020/08/11	0	0.00	6	75.20	75.80	-6	7,256	-0.08%
2020/08/10	1	74.60	0	0.00	74.40	1	7,261	0.01%
2020/08/07	14	77.02	0	0.00	76.30	14	7,369	0.19%
2020/08/06	3	80.10	8	81.20	79.60	-5	7,356	-0.07%
2020/08/05	9	82.20	6	82.12	83.10	3	7,623	0.04%
2020/08/04	1	76.10	0	0.00	75.80	1	7,502	0.01%
2020/08/03	1	74.10	0	0.00	73.70	1	7,519	0.01%
2020/07/31	1	80.20	0	0.00	80.40	1	7,730	0.01%
2020/07/30	1	79.70	0	0.00	79.60	1	8,002	0.01%
2020/07/29	7	81.07	1	80.10	80.10	6	8,006	0.07%
2020/07/28	6	81.60	16	80.92	82.00	-10	8,007	-0.12%
2020/07/27	10	80.80	0	0.00	80.00	10	7,992	0.13%
2020/07/24	8	81.79	6	82.93	80.80	2	8,093	0.02%
2020/07/23	1	81.60	0	0.00	83.10	1	8,153	0.01%
2020/07/22	0	0.00	1	82.60	82.40	-1	8,100	-0.01%
2020/07/21	11	80.27	1	80.80	81.80	10	8,102	0.12%
2020/07/17	4	80.18	1	81.10	78.90	3	8,302	0.04%
2020/07/16	0	0.00	10	80.10	79.60	-10	8,376	-0.12%
2020/07/13	0	0.00	6	78.28	77.70	-6	8,523	-0.07%
2020/07/09	17	82.92	7	81.36	81.10	10	8,601	0.12%
2020/07/08	0	0.00	3	81.60	81.60	-3	8,613	-0.03%
2020/07/07	1	78.00	0	0.00	79.80	1	8,630	0.01%
2020/07/06	10	80.78	1	81.40	78.90	9	8,763	0.10%
2020/07/03	4	80.53	6	78.90	78.00	-2	8,994	-0.02%
2020/07/02	7	78.04	14	79.05	79.40	-7	8,939	-0.08%
2020/07/01	6	72.17	4	72.35	72.20	2	8,738	0.02%
2020/06/30	11	69.01	0	0.00	69.10	11	8,712	0.13%
2020/06/29	1	69.30	0	0.00	69.10	1	8,739	0.01%
2020/06/23	0	0.00	3	71.70	70.60	-3	8,835	-0.03%
2020/06/22	0	0.00	2	72.70	72.30	-2	8,839	-0.02%
2020/06/19	34	72.99	42	72.25	73.60	-8	8,860	-0.09%
2020/06/18	15	69.50	20	69.53	69.40	-5	8,725	-0.06%
2020/06/16	15	68.63	2	69.80	70.60	13	8,860	0.15%
2020/06/15	16	68.25	15	67.70	67.30	1	8,868	0.01%
2020/06/10	0	0.00	3	66.40	67.00	-3	9,153	-0.03%
2020/06/09	0	0.00	10	66.78	66.20	-10	9,234	-0.11%
2020/06/08	2	67.10	0	0.00	67.00	2	9,341	0.02%
2020/06/05	6	67.28	3	67.17	67.30	3	9,400	0.03%
2020/06/04	0	0.00	3	70.03	69.80	-3	9,466	-0.03%
2020/06/03	3	69.27	0	0.00	70.20	3	9,620	0.03%
2020/06/02	11	70.16	3	69.57	69.00	8	9,744	0.08%
2020/06/01	0	0.00	1	69.70	69.60	-1	9,816	-0.01%
2020/05/29	0	0.00	10	68.20	68.70	-10	9,858	-0.10%
2020/05/27	2	68.35	3	67.37	68.10	-1	10,091	-0.01%
2020/05/26	8	69.94	13	69.75	68.20	-5	10,310	-0.05%
2020/05/25	6	71.12	5	71.64	72.50	1	10,445	0.01%
2020/05/21	24	68.38	12	68.45	71.50	12	10,464	0.11%
2020/05/20	6	64.87	3	64.47	65.00	3	10,220	0.03%
2020/05/19	0	0.00	2	62.00	62.90	-2	10,586	-0.02%
2020/05/18	12	60.33	12	60.55	60.80	0	10,586	0.00%
2020/05/15	2	60.70	2	61.75	60.80	0	10,820	0.00%
2020/05/14	0	0.00	10	63.50	60.60	-10	11,202	-0.09%
2020/05/13	1	62.50	0	0.00	61.90	1	11,770	0.01%
2020/05/12	45	62.67	42	62.55	62.10	3	12,247	0.02%
2020/05/11	1	60.60	1	61.30	61.40	0	12,047	0.00%
2020/05/07	3	61.23	5	60.90	60.10	-2	12,034	-0.02%
2020/05/06	11	57.37	17	57.93	58.60	-6	11,835	-0.05%
2020/05/04	0	0.00	1	55.30	55.10	-1	11,850	-0.01%
2020/04/30	1	55.80	0	0.00	56.30	1	11,923	0.01%
2020/04/29	6	56.98	8	57.13	56.30	-2	12,041	-0.02%
2020/04/28	8	56.39	4	56.60	57.20	4	12,202	0.03%
2020/04/24	0	0.00	2	54.80	54.00	-2	12,214	-0.02%
2020/04/23	2	55.15	10	55.45	54.60	-8	12,367	-0.06%
2020/04/22	8	54.50	11	55.29	55.90	-3	12,442	-0.02%
2020/04/21	3	54.27	14	54.43	54.00	-11	12,394	-0.09%
2020/04/20	0	0.00	5	53.40	53.40	-5	12,231	-0.04%
2020/04/17	4	52.78	11	53.70	52.00	-7	12,138	-0.06%
2020/04/16	16	53.12	1	53.10	53.40	15	12,063	0.12%
2020/04/15	21	53.42	10	52.70	53.00	11	12,025	0.09%
2020/04/14	5	54.00	7	53.37	54.00	-2	11,926	-0.02%
2020/04/13	4	53.10	7	53.91	53.10	-3	11,862	-0.03%
2020/04/10	0	0.00	1	52.40	52.50	-1	11,721	-0.01%
2020/04/09	3	52.80	1	53.00	52.80	2	11,677	0.02%
2020/04/08	11	51.25	24	51.46	51.80	-13	11,479	-0.11%
2020/04/07	9	46.55	1	47.50	48.40	8	11,116	0.07%
2020/04/06	5	43.50	0	0.00	44.00	5	10,970	0.05%
2020/03/31	1	46.90	0	0.00	47.10	1	10,793	0.01%
2020/03/27	3	49.97	1	48.40	48.40	2	10,907	0.02%
2020/03/26	0	0.00	2	51.10	51.80	-2	10,903	-0.02%
2020/03/25	2	53.55	3	54.00	51.40	-1	10,937	-0.01%
2020/03/24	1	52.70	1	53.10	52.50	0	10,937	0.00%
2020/03/23	4	50.25	3	51.80	51.00	1	10,976	0.01%
2020/03/20	11	49.18	6	50.08	51.40	5	10,835	0.05%
2020/03/19	39	47.48	44	49.56	47.20	-5	10,721	-0.05%
2020/03/18	3	51.90	4	51.60	50.50	-1	10,591	-0.01%
2020/03/17	1	49.10	1	47.00	49.15	0	10,397	0.00%
2020/03/13	1	47.00	0	0.00	49.45	1	10,142	0.01%
2020/03/12	1	50.40	1	51.40	50.00	0	10,088	0.00%
2020/03/10	3	52.73	3	54.13	55.20	0	9,869	0.00%
2020/03/09	7	56.27	4	56.53	55.00	3	9,664	0.03%
2020/03/06	0	0.00	4	57.55	57.60	-4	9,457	-0.04%
2020/03/05	4	57.13	14	57.25	56.90	-10	9,328	-0.11%
2020/03/04	2	56.95	0	0.00	56.70	2	9,246	0.02%
2020/03/03	15	57.53	11	58.08	57.90	4	9,238	0.04%
2020/03/02	10	55.90	13	56.13	56.00	-3	9,054	-0.03%
2020/02/27	21	56.89	12	57.24	55.40	9	8,973	0.10%
2020/02/26	10	57.30	6	57.75	57.10	4	8,663	0.05%
2020/02/25	2	56.20	2	56.05	55.90	0	8,348	0.00%
2020/02/24	6	56.35	11	56.46	55.70	-5	8,210	-0.06%
2020/02/21	4	55.08	5	55.22	55.50	-1	8,069	-0.01%
2020/02/20	28	56.05	66	56.14	55.50	-38	7,975	-0.48%
2020/02/19	2	58.10	8	58.06	58.20	-6	7,523	-0.08%
2020/02/18	19	58.34	11.5	57.17	57.20	7.5	7,427	0.10%
2020/02/17	44.5	61.36	34	60.41	59.70	10.5	7,168	0.15%
2020/02/14	27	57.08	33	58.37	60.30	-6	6,726	-0.09%
2020/02/13	7	54.47	10	54.44	54.90	-3	6,002	-0.05%
2020/02/12	4	53.08	2	52.85	52.40	2	5,496	0.04%
2020/02/10	6	52.63	6	51.90	51.30	0	5,538	0.00%
2020/02/06	1	53.30	3	53.27	53.60	-2	5,321	-0.04%
2020/02/05	4	52.90	6	53.17	52.60	-2	5,214	-0.04%
2020/02/03	6	52.63	5	53.04	52.70	1	4,849	0.02%
2020/01/31	12	51.98	13	53.12	53.30	-1	4,686	-0.02%
2020/01/30	4	49.21	2	50.00	49.80	2	4,367	0.05%
2020/01/20	1	51.00	1	51.00	51.00	0	4,231	0.00%
2020/01/17	3	50.47	1	50.20	50.30	2	4,153	0.05%
2020/01/16	4	49.09	14	49.18	49.20	-10	3,998	-0.25%
2020/01/15	0	0.00	3	47.40	47.20	-3	3,778	-0.08%
2020/01/13	0	0.00	5	46.65	46.65	-5	3,761	-0.13%
2020/01/08	6	44.35	0	0.00	44.20	6	3,898	0.15%
2020/01/07	3	44.82	0	0.00	44.70	3	3,949	0.08%
2020/01/06	3	45.63	0	0.00	45.65	3	3,964	0.08%
2020/01/03	4	46.60	1	47.30	46.30	3	4,085	0.07%
2020/01/02	0	0.00	1	47.30	47.25	-1	4,108	-0.02%
2019/12/30	1	46.15	0	0.00	46.05	1	4,311	0.02%
2019/12/26	1	46.20	1	46.20	46.05	0	4,260	0.00%
2019/12/25	4	47.83	5	47.57	47.20	-1	4,222	-0.02%
2019/12/24	2	47.50	5	47.77	47.70	-3	4,240	-0.07%
2019/12/23	1	47.20	1	47.60	47.60	0	4,127	0.00%
2019/12/19	2	45.85	1	46.50	46.50	1	3,933	0.03%
2019/12/18	1	45.00	4	45.48	45.10	-3	3,831	-0.08%
2019/12/13	0	0.00	2	44.13	43.70	-2	3,946	-0.05%
2019/12/12	0	0.00	2	43.60	43.45	-2	3,953	-0.05%
2019/12/09	5	42.42	0	0.00	42.60	5	4,163	0.12%
2019/12/06	0	0.00	1	43.80	44.05	-1	4,135	-0.02%
2019/12/05	0	0.00	2	43.65	43.55	-2	4,414	-0.05%
2019/12/02	1	42.50	0	0.00	42.65	1	4,603	0.02%
2019/11/29	1	43.90	8	43.95	43.75	-7	4,658	-0.15%
2019/11/28	8	44.65	0	0.00	44.80	8	4,686	0.17%
2019/11/21	1	42.45	0	0.00	43.20	1	4,990	0.02%
2019/11/20	0	0.00	1	43.15	43.15	-1	5,080	-0.02%
2019/11/18	0	0.00	3	44.23	44.30	-3	5,226	-0.06%
2019/11/15	0	0.00	1	42.50	43.00	-1	5,233	-0.02%
2019/11/14	1	41.60	0	0.00	41.65	1	5,387	0.02%
2019/11/13	0	0.00	1	43.05	42.70	-1	5,441	-0.02%
2019/11/11	2	43.15	0	0.00	42.10	2	5,660	0.04%
2019/11/08	0	0.00	1	44.00	43.85	-1	5,702	-0.02%
2019/11/07	1	44.30	26	44.07	44.45	-25	5,784	-0.43%
2019/11/05	3	42.27	0	0.00	42.25	3	6,001	0.05%
2019/11/04	5	42.74	0	0.00	42.55	5	6,228	0.08%
2019/10/31	3	43.35	14	43.36	43.25	-11	6,445	-0.17%
2019/10/30	7	43.15	1	42.85	43.15	6	6,554	0.09%
2019/10/28	11	42.37	2	42.53	42.30	9	6,674	0.13%
2019/10/25	2	42.70	1	42.70	42.65	1	6,713	0.01%
2019/10/24	0	0.00	2	43.45	43.40	-2	6,710	-0.03%
2019/10/23	2	42.50	0	0.00	42.50	2	6,712	0.03%
2019/10/22	2	43.00	32	43.24	42.75	-30	6,735	-0.45%
2019/10/21	13	42.23	30	42.12	42.55	-17	6,731	-0.25%
2019/10/18	3	42.23	5	42.17	42.85	-2	6,792	-0.03%
2019/10/17	1	41.15	0	0.00	41.50	1	6,731	0.01%
2019/10/16	18	41.44	24	41.63	41.80	-6	6,818	-0.09%
2019/10/15	11	39.46	1	41.10	40.60	10	6,821	0.15%
2019/10/14	0	0.00	40	38.71	39.30	-40	6,860	-0.58%
2019/10/09	13	38.71	0	0.00	38.85	13	6,895	0.19%
2019/10/08	3	41.35	1	41.05	41.05	2	6,871	0.03%
2019/10/07	41	42.40	34	42.52	42.30	7	6,886	0.10%
2019/10/04	28	40.47	1	42.05	40.30	27	6,848	0.39%
2019/10/03	7	42.05	0	0.00	41.95	7	6,802	0.10%
2019/10/02	3	42.15	0	0.00	42.40	3	6,962	0.04%
2019/10/01	4	42.39	0	0.00	42.20	4	6,981	0.06%
2019/09/27	3.1	41.98	2	42.05	42.05	1.1	6,999	0.02%
2019/09/26	1	43.80	5	43.70	43.85	-4	7,086	-0.06%
2019/09/25	2	43.75	0	0.00	43.60	2	7,157	0.03%
2019/09/24	2	43.95	1	43.75	43.80	1	7,262	0.01%
2019/09/23	1	44.50	2	44.68	44.30	-1	7,290	-0.01%
2019/09/20	42	43.86	0	0.00	43.85	42	7,379	0.57%
2019/09/19	2	43.58	0	0.00	43.60	2	7,393	0.03%
2019/09/18	6.2	43.45	0	0.00	43.40	6.2	7,383	0.08%
2019/09/16	2	44.60	0	0.00	44.85	2	7,215	0.03%
2019/09/11	5.2	47.29	0	0.00	47.15	5.2	7,212	0.07%
2019/09/09	4	47.58	9	47.21	46.70	-5	7,411	-0.07%
2019/09/04	1	50.80	16	50.88	51.00	-15	7,480	-0.20%
2019/09/03	10	50.50	0	0.00	50.50	10	7,592	0.13%
2019/09/02	1	50.40	0	0.00	51.70	1	7,645	0.01%
2019/08/30	1.1	50.22	0	0.00	50.30	1.1	7,796	0.01%
2019/08/29	1	50.60	0	0.00	50.80	1	7,929	0.01%
2019/08/28	1	50.30	0	0.00	50.60	1	7,921	0.01%
2019/08/27	2	51.40	0	0.00	51.00	2	7,869	0.03%
2019/08/26	6.2	51.65	0	0.00	51.30	6.2	7,858	0.08%
2019/08/23	6	53.98	3	53.70	53.60	3	7,771	0.04%
2019/08/22	3	54.10	3	54.93	54.90	0	7,731	0.00%
2019/08/21	4	54.05	0	0.00	54.20	4	7,650	0.05%
2019/08/20	0	0.00	2	54.90	55.00	-2	7,684	-0.03%
2019/08/19	5	54.70	9	55.44	55.20	-4	7,690	-0.05%
2019/08/16	3	53.73	7	54.30	53.20	-4	7,605	-0.05%
2019/08/15	7	53.80	5	53.60	53.90	2	7,544	0.03%
2019/08/14	0	0.00	2	55.35	54.60	-2	7,517	-0.03%
2019/08/13	9.2	54.30	10	53.30	53.10	-0.8	7,466	-0.01%
2019/08/12	9	55.12	4	54.58	54.40	5	7,543	0.07%
2019/08/08	9	56.01	8	55.88	56.50	1	7,500	0.01%
2019/08/07	8	53.83	3	53.57	52.80	5	7,291	0.07%
2019/08/06	14	52.64	13	53.22	53.80	1	7,271	0.01%
2019/08/05	1	51.00	0	0.00	50.70	1	7,113	0.01%
2019/08/02	6	53.33	5	53.04	52.70	1	7,225	0.01%
2019/08/01	0	0.00	6	53.07	53.00	-6	7,491	-0.08%
2019/07/30	1	50.50	4	51.20	51.50	-3	7,891	-0.04%
2019/07/29	2	50.60	4	50.40	50.50	-2	7,944	-0.03%
2019/07/25	3	49.75	2	49.93	49.85	1	8,164	0.01%
2019/07/24	1	49.30	0	0.00	49.40	1	8,324	0.01%
2019/07/23	6	49.89	2	49.85	49.80	4	8,400	0.05%
2019/07/22	1	50.70	1	50.30	50.70	0	8,389	0.00%
2019/07/19	1	49.40	0	0.00	49.50	1	8,400	0.01%
2019/07/18	3	49.23	2	49.15	49.00	1	8,547	0.01%
2019/07/17	7	50.26	6	49.90	50.10	1	8,531	0.01%
2019/07/16	20	51.63	20	50.70	50.70	0	8,540	0.00%
2019/07/15	7	52.04	11	52.17	51.90	-4	8,616	-0.05%
2019/07/12	6	51.08	6	51.33	51.50	0	8,738	0.00%
2019/07/11	6	50.23	0	0.00	50.70	6	8,819	0.07%
2019/07/10	3	51.00	0	0.00	50.20	3	9,016	0.03%
2019/07/08	5	49.96	0	0.00	50.60	5	10,127	0.05%
2019/07/05	0	0.00	1	51.70	51.70	-1	10,138	-0.01%
2019/07/04	2	52.25	0	0.00	52.10	2	10,181	0.02%
2019/07/03	4	52.35	0	0.00	51.70	4	10,261	0.04%
2019/07/02	1	54.30	5	54.62	54.30	-4	10,153	-0.04%
2019/07/01	7	55.19	0	0.00	55.50	7	10,229	0.07%
2019/06/28	1	54.90	2	54.65	54.60	-1	10,178	-0.01%
2019/06/27	1	54.20	1	55.60	53.70	0	10,264	0.00%
2019/06/25	1	54.00	5	54.20	54.10	-4	10,371	-0.04%
2019/06/20	5	54.50	3	54.10	54.30	2	10,366	0.02%
2019/06/19	2	53.90	8	53.65	53.40	-6	10,343	-0.06%
2019/06/18	6	53.05	3	52.27	53.40	3	10,289	0.03%
2019/06/17	1	54.70	0	0.00	52.70	1	10,162	0.01%
2019/06/14	2	55.10	0	0.00	55.00	2	10,109	0.02%
2019/06/13	0	0.00	2	55.80	54.90	-2	10,050	-0.02%
2019/06/12	0	0.00	1	54.20	54.00	-1	9,826	-0.01%
2019/06/11	3	53.20	2	53.70	53.10	1	9,808	0.01%
2019/06/10	2	52.70	3	53.10	52.60	-1	9,740	-0.01%
2019/06/06	0	0.00	1	52.70	52.70	-1	9,728	-0.01%
2019/06/05	4	50.46	4	49.08	51.70	0	9,543	0.00%
2019/06/03	1	47.20	0	0.00	47.35	1	9,508	0.01%
2019/05/31	15	47.85	15	48.30	48.20	0	9,800	0.00%
2019/05/30	4	47.36	2	47.55	47.45	2	9,783	0.02%
2019/05/29	2	46.88	1	47.50	47.50	1	9,802	0.01%
2019/05/28	0	0.00	1	46.05	47.30	-1	9,865	-0.01%
2019/05/27	1	44.90	1	44.30	45.60	0	9,886	0.00%
2019/05/24	2	46.00	3	46.43	45.95	-1	9,851	-0.01%
2019/05/23	1	47.15	0	0.00	46.25	1	9,818	0.01%
2019/05/22	1	49.85	0	0.00	48.95	1	9,878	0.01%
2019/05/21	2	49.23	3	48.53	49.75	-1	9,976	-0.01%
2019/05/20	3	49.00	4	49.39	48.75	-1	10,042	-0.01%
2019/05/17	1	51.00	0	0.00	49.55	1	9,982	0.01%
2019/05/16	26	52.86	2	53.00	51.70	24	9,904	0.24%
2019/05/15	4	51.58	1	52.00	51.60	3	9,874	0.03%
2019/05/14	8	49.21	8	50.46	50.80	0	9,929	0.00%
2019/05/13	4	50.16	22	50.21	50.00	-18	10,008	-0.18%
2019/05/10	0	0.00	10	49.95	50.00	-10	10,404	-0.10%
2019/05/09	8	53.21	3	52.67	50.50	5	10,496	0.05%
2019/05/08	2	53.75	11	53.08	55.00	-9	10,425	-0.09%
2019/05/07	10	50.80	9	52.10	53.70	1	10,216	0.01%
2019/05/06	1	51.40	1	51.80	50.00	0	10,111	0.00%
2019/05/03	2	51.50	1	52.00	51.70	1	10,062	0.01%
2019/05/02	6	50.80	0	0.00	50.70	6	10,037	0.06%
2019/04/30	1	50.30	2	50.30	51.20	-1	10,095	-0.01%
2019/04/29	5	49.00	14	47.99	49.25	-9	10,047	-0.09%
2019/04/26	0	0.00	2	48.50	48.50	-2	10,085	-0.02%
2019/04/25	1	49.30	2	48.85	49.10	-1	10,291	-0.01%
2019/04/24	2	50.30	1	49.20	49.00	1	10,513	0.01%
2019/04/23	2	49.90	0	0.00	50.70	2	10,808	0.02%
2019/04/19	1	50.90	1	50.30	50.40	0	11,010	0.00%
2019/04/18	5	50.16	0	0.00	50.00	5	10,844	0.05%
2019/04/17	2	51.85	0	0.00	52.00	2	10,676	0.02%
2019/04/16	2	50.20	7	51.73	50.70	-5	10,536	-0.05%
2019/04/15	2	50.60	5	49.28	51.00	-3	10,281	-0.03%
2019/04/12	5	48.05	2	49.50	46.45	3	9,716	0.03%
2019/04/11	20	46.46	21	46.72	46.95	-1	9,029	-0.01%
2019/04/10	4	45.76	6	45.88	45.75	-2	8,884	-0.02%
2019/04/09	2	45.73	2	45.88	45.45	0	8,873	0.00%
2019/04/08	0	0.00	2	45.15	45.10	-2	8,766	-0.02%
2019/04/03	0	0.00	3	44.55	44.70	-3	8,714	-0.03%
2019/04/02	3	43.87	20	44.00	43.85	-17	8,645	-0.20%
2019/04/01	3	44.77	5	44.84	44.00	-2	8,611	-0.02%
2019/03/29	21	43.45	1	43.25	43.85	20	8,466	0.24%
2019/03/27	0	0.00	3	41.87	42.15	-3	8,292	-0.04%
2019/03/26	0	0.00	1	41.50	41.40	-1	8,246	-0.01%
2019/03/25	3	40.55	0	0.00	40.80	3	8,317	0.04%
2019/03/22	1	41.55	0	0.00	41.20	1	8,334	0.01%
2019/03/21	3	41.60	4	41.84	42.00	-1	8,383	-0.01%
2019/03/20	2	41.08	0	0.00	41.10	2	8,350	0.02%
2019/03/19	3	40.85	15	41.07	41.60	-12	8,334	-0.14%
2019/03/18	4	40.55	0	0.00	40.40	4	8,292	0.05%
2019/03/15	5	41.51	3	41.40	41.15	2	8,266	0.02%
2019/03/14	3	41.33	3	41.67	41.90	0	8,256	0.00%
2019/03/13	2	40.58	5	40.78	40.80	-3	8,263	-0.04%
2019/03/12	21	41.36	2	42.08	40.45	19	8,221	0.23%
2019/03/11	4	41.46	1	41.70	41.35	3	8,174	0.04%
2019/03/08	3	41.98	1	42.15	41.45	2	8,280	0.02%
2019/03/07	3	43.02	24	42.80	42.65	-21	8,253	-0.25%
2019/03/06	60	45.16	59	44.31	43.70	1	8,223	0.01%
2019/03/05	2	43.80	2	44.45	44.25	0	8,029	0.00%
2019/03/04	3	44.07	2	44.55	44.40	1	8,107	0.01%
2019/02/27	5	42.99	49	42.90	44.30	-44	8,141	-0.54%
2019/02/26	0	0.00	7	43.79	43.60	-7	8,098	-0.09%
2019/02/25	7	43.68	1	44.20	44.45	6	8,177	0.07%
2019/02/22	2	43.65	0	0.00	43.40	2	8,166	0.02%
2019/02/21	6	45.24	12	45.70	44.40	-6	8,278	-0.07%
2019/02/20	36	44.42	2	44.45	45.00	34	8,215	0.41%
2019/02/19	2	44.40	4	44.75	44.20	-2	8,137	-0.02%
2019/02/18	5	44.99	4	44.10	44.15	1	8,149	0.01%
2019/02/15	5	44.37	2	44.85	44.30	3	8,216	0.04%
2019/02/14	18	45.77	7	45.42	45.10	11	8,225	0.13%
2019/02/13	30	46.90	28	46.24	45.25	2	8,184	0.02%
2019/02/12	49	47.43	44	47.07	46.95	5	8,142	0.06%
2019/02/11	20	46.35	1	48.05	48.05	19	8,166	0.23%
2019/01/30	1	42.50	20	41.99	43.70	-19	7,777	-0.24%
2019/01/29	9	41.06	6	42.02	40.65	3	7,542	0.04%
2019/01/28	2	41.80	0	0.00	41.10	2	7,297	0.03%
2019/01/25	1	40.70	1	40.95	40.80	0	7,166	0.00%
2019/01/24	4	40.90	0	0.00	41.25	4	7,083	0.06%
2019/01/23	1	40.70	1	40.60	41.00	0	6,996	0.00%
2019/01/22	8	40.38	5	39.50	39.65	3	6,839	0.04%
2019/01/21	2	41.18	1	40.55	40.30	1	6,699	0.01%
2019/01/18	2	40.55	8	40.83	41.35	-6	6,564	-0.09%
2019/01/17	3	41.38	4	41.56	40.55	-1	6,416	-0.02%
2019/01/16	1	40.65	1	40.60	41.15	0	6,188	0.00%
2019/01/15	6	38.75	2	39.15	39.60	4	5,890	0.07%
2019/01/14	9	35.57	19	36.65	38.20	-10	5,445	-0.18%
2019/01/11	2	34.90	0	0.00	34.80	2	5,098	0.04%
2019/01/09	0	0.00	4	35.43	35.25	-4	5,146	-0.08%
2019/01/08	1	34.95	1	35.50	35.50	0	5,156	0.00%
2019/01/07	2	35.05	0	0.00	35.05	2	5,120	0.04%
2019/01/04	5	34.18	0	0.00	34.90	5	5,160	0.10%
2019/01/03	0	0.00	11	34.63	34.80	-11	5,244	-0.21%
2019/01/02	2	34.60	1	35.25	34.40	1	5,265	0.02%
2018/12/27	17	33.47	0	0.00	33.20	17	5,340	0.32%
2018/12/26	2	32.98	0	0.00	32.65	2	5,456	0.04%
2018/12/25	3	33.35	15	33.20	33.20	-12	5,582	-0.21%
2018/12/24	3	34.40	4	34.60	34.55	-1	5,528	-0.02%
2018/12/22	2	35.00	0	0.00	34.85	2	5,669	0.04%
2018/12/21	1	35.30	0	0.00	35.50	1	5,693	0.02%
2018/12/20	3	35.53	2	35.25	35.70	1	5,646	0.02%
2018/12/19	2	35.70	2.3	35.19	35.20	-0.3	5,620	0.00%
2018/12/18	3	35.77	0	0.00	35.25	3	5,647	0.05%
2018/12/17	0	0.00	2	35.28	35.65	-2	5,602	-0.04%
2018/12/14	3	35.20	0	0.00	35.50	3	5,722	0.05%
2018/12/13	2	34.70	3	35.03	35.00	-1	5,708	-0.02%
2018/12/12	0	0.00	3	34.68	34.80	-3	5,750	-0.05%
2018/12/10	3	33.57	0	0.00	34.30	3	5,869	0.05%
2018/12/07	3	34.37	0	0.00	34.30	3	5,914	0.05%
2018/12/06	2	34.15	0	0.00	34.00	2	5,940	0.03%
2018/12/05	2	35.15	0	0.00	35.40	2	5,959	0.03%
2018/12/03	10	36.67	3	36.85	36.35	7	6,100	0.11%
2018/11/30	0	0.00	8	35.71	35.50	-8	6,288	-0.13%
2018/11/28	0	0.00	12	35.89	35.60	-12	6,722	-0.18%
2018/11/27	0	0.00	2	35.25	35.35	-2	6,715	-0.03%
2018/11/26	0	0.00	1	33.80	34.55	-1	6,769	-0.01%
2018/11/23	1	33.10	2	33.20	33.10	-1	6,853	-0.01%
2018/11/22	6	33.43	0	0.00	33.10	6	6,997	0.09%
2018/11/21	0	0.00	10	34.75	34.60	-10	7,287	-0.14%
2018/11/20	23	34.92	21	35.44	34.50	2	7,661	0.03%
2018/11/19	23	35.10	2	35.13	35.25	21	7,658	0.27%
2018/11/16	2	34.70	0	0.00	34.55	2	7,754	0.03%
2018/11/15	0	0.00	3	35.18	34.90	-3	7,771	-0.04%
2018/11/14	2	35.00	1	34.60	34.75	1	7,837	0.01%
2018/11/13	1	34.30	3	34.05	34.25	-2	7,727	-0.03%
2018/11/12	0	0.00	1	33.45	33.45	-1	7,645	-0.01%
2018/11/09	0	0.00	17	32.98	33.20	-17	7,615	-0.22%
2018/11/08	3	33.05	1	34.90	32.10	2	7,626	0.03%
2018/11/07	3	32.33	2	32.60	33.00	1	7,553	0.01%
2018/11/06	1	32.65	1	31.95	31.95	0	7,623	0.00%
2018/11/05	4	31.90	8	32.10	32.40	-4	7,638	-0.05%
2018/11/01	0	0.00	2	30.58	30.65	-2	7,783	-0.03%
2018/10/29	2	28.30	1	27.70	27.70	1	8,102	0.01%
2018/10/26	1	29.45	2	28.53	28.25	-1	8,217	-0.01%
2018/10/25	8	29.48	1	29.50	29.00	7	8,398	0.08%
2018/10/24	1	30.15	8	29.85	30.10	-7	8,476	-0.08%
2018/10/23	0	0.00	1	30.10	29.50	-1	8,605	-0.01%
2018/10/22	1	29.45	1	30.60	30.55	0	8,882	0.00%
2018/10/17	0	0.00	2	29.45	29.65	-2	9,724	-0.02%
2018/10/16	0	0.00	1	28.85	28.85	-1	9,755	-0.01%
2018/10/15	0	0.00	1	28.55	28.40	-1	9,824	-0.01%
2018/10/12	1	27.35	0	0.00	27.80	1	9,868	0.01%
2018/10/11	1	26.30	1	26.55	26.00	0	9,927	0.00%
2018/10/08	0	0.00	1	30.30	29.45	-1	10,380	-0.01%
2018/10/05	9	29.09	4	29.13	29.40	5	10,806	0.05%
2018/10/04	4	30.48	3	30.57	30.30	1	10,989	0.01%
2018/10/03	5	32.16	1	32.45	32.00	4	10,902	0.04%
2018/10/02	1	30.70	9	31.25	31.20	-8	10,818	-0.07%
2018/10/01	3	30.52	3	30.70	30.95	0	10,962	0.00%
2018/09/28	1	31.80	0	0.00	31.70	1	10,991	0.01%
2018/09/26	3	32.17	4	32.34	32.10	-1	11,010	-0.01%
2018/09/25	0	0.00	1	31.35	32.15	-1	11,008	-0.01%
2018/09/21	3	31.67	0	0.00	31.45	3	10,954	0.03%
2018/09/20	2	31.70	0	0.00	30.85	2	10,881	0.02%
2018/09/19	2	32.80	1	33.80	32.25	1	10,713	0.01%
2018/09/18	1	32.50	1	32.50	33.10	0	10,631	0.00%
2018/09/17	3	33.30	0	0.00	33.15	3	10,586	0.03%
2018/09/14	1	34.55	1	34.00	34.25	0	10,591	0.00%
2018/09/13	1	32.80	0	0.00	33.20	1	10,476	0.01%
2018/09/11	1	33.15	2	33.28	34.70	-1	10,325	-0.01%
2018/09/10	4	33.40	5	33.55	33.00	-1	10,218	-0.01%
2018/09/07	14	34.09	11	34.40	34.60	3	10,088	0.03%
2018/09/06	22	35.45	21	35.05	35.00	1	10,124	0.01%
2018/09/05	12	34.43	23	34.87	34.70	-11	9,826	-0.11%
2018/09/04	20	35.93	31	34.75	34.10	-11	9,652	-0.11%
2018/09/03	22	36.59	2	36.70	36.70	20	9,251	0.22%
2018/08/31	7	36.94	7.6	37.42	36.60	-0.6	9,128	-0.01%
2018/08/30	10	36.65	14	36.68	36.70	-4	8,975	-0.04%
2018/08/29	21	36.79	24.1	37.07	37.35	-3.1	8,820	-0.03%
2018/08/28	15	36.01	19	36.64	36.70	-4	8,635	-0.05%
2018/08/27	9	34.86	8	35.12	35.30	1	8,230	0.01%
2018/08/24	0	0.00	7.9	32.66	33.10	-7.9	7,915	-0.10%
2018/08/22	1	32.25	5	31.70	32.25	-4	7,714	-0.05%
2018/08/21	0	0.00	2	31.18	31.75	-2	7,654	-0.03%
2018/08/20	0	0.00	1	30.10	30.30	-1	7,477	-0.01%
2018/08/17	17	30.03	1	30.45	29.70	16	7,456	0.21%
2018/08/16	1	29.80	0	0.00	30.10	1	7,415	0.01%
2018/08/15	0	0.00	2	29.68	29.85	-2	7,407	-0.03%
2018/08/14	8	30.60	1	29.65	29.65	7	7,324	0.10%
2018/08/13	7	31.45	0	0.00	30.75	7	7,189	0.10%
2018/08/10	0	0.00	16	32.30	31.80	-16	7,032	-0.23%
2018/08/08	3	32.35	15	31.53	31.75	-12	6,907	-0.17%
2018/08/07	0	0.00	1	32.35	32.65	-1	6,787	-0.01%
2018/08/06	2	32.08	2	31.65	31.80	0	6,687	0.00%
2018/08/03	1	32.60	1	33.10	32.20	0	6,627	0.00%
2018/08/02	0	0.00	8	32.44	32.30	-8	6,498	-0.12%
2018/08/01	8	32.36	6	32.63	31.85	2	6,373	0.03%
2018/07/31	16	31.89	0	0.00	32.00	16	6,187	0.26%
2018/07/30	12	32.00	4	32.44	32.40	8	6,110	0.13%
2018/07/27	5	31.57	11	31.94	32.00	-6	5,970	-0.10%
2018/07/26	8	30.98	12	31.39	31.00	-4	5,694	-0.07%
2018/07/25	13	29.28	17	29.60	29.25	-4	5,245	-0.08%
2018/07/24	3	29.72	45	29.10	29.30	-42	5,128	-0.82%
2018/07/23	4	27.90	0	0.00	27.95	4	4,781	0.08%
2018/07/20	7	28.40	10	28.65	28.60	-3	4,759	-0.06%
2018/07/19	2	28.43	5	28.35	28.45	-3	4,688	-0.06%
2018/07/18	13	28.32	8	28.36	28.60	5	4,648	0.11%
2018/07/17	40	28.88	40	29.27	28.65	0	4,508	0.00%
2018/07/16	28	28.52	5	29.50	28.10	23	4,143	0.56%
2018/07/13	20	28.79	10	28.24	29.30	10	3,897	0.26%
2018/07/12	14	26.64	14	26.88	27.75	0	3,424	0.00%
2018/07/11	8	25.36	5	25.35	25.25	3	3,103	0.10%
2018/07/10	2	24.90	10	24.95	24.90	-8	3,074	-0.26%
2018/07/09	7	25.71	2	25.48	25.15	5	2,996	0.17%
2018/07/06	11	24.38	27	24.26	25.35	-16	2,827	-0.57%
2018/07/05	1	23.95	1	24.35	23.10	0	2,615	0.00%
2018/07/04	1	23.85	15	23.99	23.85	-14	2,583	-0.54%
2018/06/29	0	0.00	11	22.90	22.85	-11	2,471	-0.45%
2018/06/28	1	22.90	0	0.00	22.75	1	2,461	0.04%
2018/06/26	20	23.63	0	0.00	23.60	20	2,427	0.82%
2018/06/25	8	23.48	1	23.70	23.35	7	2,387	0.29%
2018/06/22	2	22.40	0	0.00	22.30	2	2,311	0.09%
2018/06/19	7	23.05	0	0.00	22.90	7	2,276	0.31%
2018/06/14	5	24.18	20	24.51	23.60	-15	2,236	-0.67%
2018/06/13	5	23.35	0	0.00	24.35	5	2,068	0.24%
2018/06/11	6	22.90	1	23.50	23.80	5	2,031	0.25%
2018/06/06	0	0.00	6	23.95	24.10	-6	1,969	-0.30%
2018/06/05	1	23.90	5	24.15	23.85	-4	1,935	-0.21%
2018/06/04	1	23.60	1	24.05	23.60	0	1,887	0.00%
2018/06/01	2	23.53	2	23.65	23.50	0	1,842	0.00%
2018/05/31	9	23.32	14	23.50	23.65	-5	1,706	-0.29%
2018/05/29	1	21.50	0	0.00	21.60	1	1,498	0.07%
2018/05/25	1	21.70	0	0.00	21.90	1	1,443	0.07%
2018/05/23	4	21.65	16	21.75	21.85	-12	1,412	-0.85%
2018/05/22	2	22.10	2	22.05	22.10	0	1,367	0.00%
2018/05/18	1	21.60	0	0.00	21.60	1	1,286	0.08%
2018/05/17	0	0.00	11	21.73	21.90	-11	1,278	-0.86%
2018/05/15	0	0.00	1	21.65	21.60	-1	1,237	-0.08%
2018/05/14	2	21.03	0	0.00	21.25	2	1,155	0.17%
2018/05/10	2	22.53	1	22.30	22.25	1	1,100	0.09%
2018/05/08	8	21.91	6	22.06	21.90	2	981	0.20%
2018/05/07	5	22.35	0	0.00	22.50	5	950	0.53%
2018/05/04	2	22.45	5	22.35	22.45	-3	913	-0.33%
2018/05/03	6	21.98	7	22.19	21.75	-1	869	-0.11%
2018/05/02	2	21.40	10	21.64	22.25	-8	828	-0.97%
2018/04/26	9	21.95	10	21.96	21.35	-1	770	-0.13%
2018/04/25	11	21.40	1	21.30	21.70	10	701	1.43%
2018/04/24	4	20.39	3	20.92	20.65	1	654	0.15%
2018/04/20	0	0.00	19	20.70	20.60	-19	614	-3.09%
2018/04/19	2	20.78	3	20.90	20.95	-1	612	-0.16%
2018/04/18	6	20.64	1	21.10	20.60	5	604	0.83%
2018/04/17	1	20.95	3	21.17	20.65	-2	596	-0.34%
2018/04/16	2	21.10	18	20.88	20.80	-16	594	-2.69%
2018/04/13	0	0.00	14	20.22	20.20	-14	567	-2.47%
2018/04/12	1.5	20.15	1	20.25	20.25	0.5	587	0.09%
2018/04/11	0	0.00	2	19.50	19.40	-2	580	-0.34%
2018/04/10	8	19.75	0	0.00	19.50	8	589	1.36%
2018/04/09	2	18.85	0	0.00	18.85	2	578	0.35%
2018/04/02	0	0.00	2	19.30	19.05	-2	598	-0.33%
2018/03/30	2	18.90	0	0.00	18.90	2	601	0.33%
2018/03/27	1	18.65	0	0.00	18.80	1	621	0.16%
2018/03/22	0	0.00	2	19.60	19.50	-2	619	-0.32%
2018/03/19	5	19.82	0	0.00	19.85	5	633	0.79%
2018/03/15	0	0.00	2	20.55	20.65	-2	634	-0.32%
2018/03/14	8	20.65	4	20.05	20.65	4	594	0.67%
2018/03/12	3	18.82	0	0.00	18.80	3	568	0.53%
2018/03/09	6	18.92	0	0.00	18.90	6	570	1.05%
2018/03/08	1	18.80	0	0.00	18.85	1	570	0.18%
2018/03/05	5	18.75	0	0.00	18.80	5	560	0.89%
2018/03/02	1	18.60	7	18.70	18.80	-6	557	-1.08%
2018/02/27	11	19.31	0	0.00	19.25	11	551	1.99%
2018/02/26	13	19.35	2	19.33	19.45	11	553	1.99%
2018/02/09	1	18.30	0	0.00	18.55	1	586	0.17%
2018/02/06	2	18.63	0	0.00	18.20	2	681	0.29%
2018/02/05	1	19.90	0	0.00	19.65	1	666	0.15%
2018/01/29	2	20.50	0	0.00	20.60	2	710	0.28%
2018/01/17	1	22.15	0	0.00	22.20	1	748	0.13%
2018/01/16	4	22.10	0	0.00	22.10	4	759	0.53%
2018/01/15	5	21.99	2	22.00	22.00	3	760	0.39%
2018/01/12	4	21.68	0	0.00	21.80	4	756	0.53%
2018/01/11	1	21.35	0	0.00	21.45	1	756	0.13%
2018/01/10	6	21.37	0	0.00	21.20	6	759	0.79%
2018/01/09	3	22.03	0	0.00	22.00	3	746	0.40%
2018/01/08	0	0.00	1	22.25	22.40	-1	738	-0.14%
2018/01/05	16	21.90	1	21.85	21.85	15	714	2.10%
2018/01/04	5	21.35	0	0.00	21.35	5	699	0.71%
2018/01/03	3	20.80	0	0.00	20.95	3	689	0.44%
2018/01/02	2	20.85	0	0.00	20.95	2	692	0.29%