嘉晶 (3016)-元富-屏東券商分點個股進出

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
59.4
漲跌
▼2.3
漲幅
-3.73%
成交量
878張
產業
上市半導體類股
797人加入追蹤

立即追蹤
本地時間:14:30

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－元富-屏東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-屏東券商分點個股進出
元富-屏東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
2024/05/23	1	60.40	1.1	61.03	59.40	-0.1	1,566	0.00%
2024/05/20	0	0.00	7	62.87	62.20	-7	1,560	-0.45%
2024/05/17	0	0.00	2	60.80	61.30	-2	1,539	-0.13%
2024/05/15	0	0.00	0.1	60.30	60.20	-0.1	1,534	0.00%
2024/05/10	2	59.60	0	0.00	59.90	2	1,538	0.13%
2024/05/09	2	59.50	0	0.00	59.00	2	1,540	0.13%
2024/05/07	0	0.00	1	59.80	60.00	-1	1,536	-0.07%
2024/04/30	5	62.50	0	0.00	62.00	5	1,521	0.33%
2024/04/29	1	61.60	1	62.00	62.40	0	1,511	0.00%
2024/04/26	7	61.54	0.1	61.30	61.50	7	1,497	0.46%
2024/04/25	1.3	61.36	2	61.80	61.60	-0.7	1,489	-0.05%
2024/04/23	1	60.00	0	0.00	60.00	1	1,455	0.07%
2024/04/22	2	59.95	0	0.00	59.40	2	1,453	0.14%
2024/04/19	1	59.20	0	0.00	58.60	1	1,439	0.07%
2024/04/18	4	63.13	5	62.78	61.20	-1	1,414	-0.07%
2024/04/17	1	61.00	5	62.10	62.40	-4	1,307	-0.31%
2024/04/16	3	56.83	1.1	57.28	56.80	1.9	1,282	0.15%
2024/04/12	2	61.40	0	0.00	60.70	2	1,255	0.16%
2024/04/11	0	0.00	2	61.80	60.80	-2	1,237	-0.16%
2024/04/10	2.1	62.24	1	62.70	61.20	1.1	1,215	0.09%
2024/04/08	0	0.00	0.1	59.80	59.50	-0.1	1,171	-0.01%
2024/04/02	1	61.90	2	61.60	61.60	-1	1,155	-0.09%
2024/04/01	0	61.80	4	62.80	61.50	-4	1,133	-0.35%
2024/03/29	1	60.20	0	0.00	59.60	1	1,052	0.09%
2024/03/28	0.1	59.50	1	58.80	59.30	-1	1,038	-0.09%
2024/03/27	0	58.00	3	57.60	57.50	-3	1,006	-0.29%
2024/03/26	0	0.00	0	58.00	57.00	0	1,004	0.00%
2024/03/22	9.1	60.20	1	60.80	59.10	8.1	999	0.81%
2024/03/18	0	0.00	1	56.90	56.70	-1	975	-0.10%
2024/03/14	1	58.60	1	59.50	60.10	0	949	0.00%
2024/03/13	1	61.90	2	61.75	60.00	-1	922	-0.11%
2024/03/12	8	61.13	1	60.90	61.70	7	861	0.81%
2024/03/11	0	0.00	7	60.71	61.90	-7	617	-1.13%
2024/03/08	1	56.00	3	55.33	56.30	-2	509	-0.39%
2024/03/07	1	52.10	0	0.00	51.20	1	451	0.22%
2024/02/26	10	54.00	0	0.00	54.80	10	461	2.17%
2024/02/22	0	54.60	0	0.00	54.50	0	469	0.00%
2024/01/31	0	56.80	0	0.00	56.30	0	446	0.00%
2024/01/25	0	57.30	0	0.00	56.90	0	469	0.00%
2024/01/10	0	58.20	1	58.00	57.90	-1	507	-0.20%
2023/12/22	0	0.00	1	62.20	62.10	-1	500	-0.20%
2023/12/15	1	65.30	1	65.00	64.50	0	478	0.00%
2023/12/13	1	63.00	0	0.00	62.00	1	453	0.22%
2023/11/27	0	0.00	0.1	61.90	61.90	-0.1	412	-0.01%
2023/11/20	0	62.00	1	61.90	62.20	-1	396	-0.25%
2023/11/17	0	0.00	4	61.60	61.30	-4	393	-1.02%
2023/11/15	0	0.00	8	60.50	61.00	-8	392	-2.04%
2023/11/01	3.1	61.62	4	62.75	60.30	-0.9	437	-0.21%
2023/10/31	0	0.00	2	58.60	57.20	-2	408	-0.49%
2023/10/18	0	0.00	10	59.50	59.50	-10	526	-1.90%
2023/10/11	12	57.67	0	0.00	56.70	12	673	1.78%
2023/10/05	0	57.90	0	0.00	57.50	0	802	0.00%
2023/09/26	0	59.00	0	0.00	57.80	0	1,160	0.00%
2023/09/22	0	0.00	0.2	59.80	59.50	-0.2	1,164	-0.02%
2023/09/20	1	62.50	0	0.00	61.80	1	1,152	0.09%
2023/09/18	0	0.00	3	62.80	62.70	-3	1,163	-0.26%
2023/09/14	0	0.00	3	62.20	62.20	-3	1,165	-0.26%
2023/09/11	3	59.60	0	0.00	59.40	3	1,188	0.25%
2023/09/01	0	0.00	3	61.20	61.20	-3	1,242	-0.24%
2023/08/22	0	0.00	6	57.50	57.10	-6	1,312	-0.46%
2023/08/21	0	0.00	1	57.30	57.60	-1	1,311	-0.08%
2023/08/18	0	58.20	0	0.00	57.70	0	1,312	0.00%
2023/08/16	3	56.60	0	0.00	57.20	3	1,308	0.23%
2023/08/15	10.1	59.00	0	0.00	58.20	10.1	1,296	0.78%
2023/08/14	1	61.00	0	0.00	58.90	1	1,290	0.08%
2023/08/11	4	61.70	1	61.70	61.60	3	1,277	0.23%
2023/08/10	15	62.63	0	0.00	62.00	15	1,273	1.18%
2023/08/02	1	64.70	1	65.60	64.50	0	1,253	0.00%
2023/07/26	1	64.81	0	0.00	64.60	1	1,204	0.09%
2023/07/24	1	66.40	0	0.00	65.70	1	1,204	0.08%
2023/07/21	1	68.30	0	0.00	67.90	1	1,184	0.09%
2023/07/20	4	68.85	0	0.00	69.00	4	1,190	0.34%
2023/07/19	5	67.10	0	0.00	67.00	5	1,184	0.42%
2023/07/18	1	69.40	0	0.00	69.00	1	1,193	0.08%
2023/07/17	1	70.60	0.7	70.70	70.80	0.3	1,183	0.02%
2023/07/14	1	72.10	3.2	71.96	71.50	-2.2	1,150	-0.19%
2023/07/13	7	72.60	1.2	72.80	71.00	5.8	1,122	0.52%
2023/07/12	5	72.04	2	72.25	72.30	3	1,078	0.28%
2023/07/11	4	73.65	9.2	73.24	72.20	-5.2	1,012	-0.51%
2023/07/10	2	66.00	6	67.90	69.70	-4	836	-0.48%
2023/07/05	2	65.80	1	65.90	65.20	1	692	0.14%
2023/07/03	1	65.00	2	65.40	64.80	-1	676	-0.15%
2023/06/29	2	63.90	1	63.90	64.00	1	669	0.15%
2023/06/27	0	63.70	0	0.00	63.10	0	679	0.00%
2023/06/26	1	63.60	0	0.00	63.60	1	678	0.15%
2023/06/19	2	65.60	0	0.00	65.40	2	682	0.29%
2023/06/16	0	0.00	0	65.90	65.50	0	686	0.00%
2023/06/15	1	66.60	0	0.00	66.70	1	685	0.15%
2023/06/13	1	66.80	1	66.80	65.20	0	663	0.00%
2023/06/12	0	0.00	1	65.40	65.50	-1	646	-0.15%
2023/06/08	1	64.30	0	0.00	64.10	1	653	0.15%
2023/06/07	0	0.00	1	65.40	65.40	-1	666	-0.15%
2023/06/06	7	64.43	1	63.70	63.70	6	663	0.90%
2023/06/05	1	66.60	0	0.00	66.00	1	661	0.15%
2023/06/02	0.1	63.60	0	0.00	64.80	0.1	634	0.02%
2023/06/01	0.1	63.30	0	0.00	63.00	0.1	644	0.01%
2023/05/31	0	64.00	0	0.00	63.60	0	691	0.01%
2023/05/22	0	0.00	1	63.80	63.80	-1	707	-0.14%
2023/05/11	0.5	62.50	0	0.00	61.70	0.5	733	0.07%
2023/05/10	0.1	62.50	0	0.00	63.00	0.1	735	0.01%
2023/05/05	0.5	64.20	0	0.00	64.00	0.5	756	0.07%
2023/04/28	0	0.00	3	62.50	63.00	-3	796	-0.38%
2023/04/27	0	0.00	2	61.90	61.60	-2	788	-0.25%
2023/04/26	0.1	62.00	0	0.00	62.70	0.1	776	0.01%
2023/04/25	0.1	62.80	0	0.00	62.10	0.1	776	0.01%
2023/04/24	10.1	64.01	1	64.70	64.20	9.1	764	1.19%
2023/04/21	4.1	66.90	0	0.00	64.50	4.1	756	0.54%
2023/04/20	2.2	68.33	1	67.60	67.60	1.2	729	0.16%
2023/04/19	22	69.50	0	0.00	69.50	22	714	3.08%
2023/04/18	0	0.00	1	71.00	70.10	-1	716	-0.14%
2023/04/17	4	70.42	0	0.00	71.50	4	705	0.57%
2023/04/14	0	70.30	0	0.00	69.80	0	686	0.00%
2023/04/10	2	71.40	0	0.00	71.30	2	669	0.30%
2023/04/07	0	0.00	2	71.30	71.40	-2	667	-0.30%
2023/03/29	20	70.50	0	0.00	70.40	20	681	2.93%
2023/03/27	0	0.00	0	72.60	72.00	0	689	0.00%
2023/03/16	0	70.00	0	0.00	69.70	0	694	0.00%
2023/03/15	0	70.70	0	0.00	70.20	0	698	0.00%
2023/03/14	2	69.50	0	0.00	69.60	2	709	0.28%
2023/03/13	0.1	70.60	0	70.50	70.30	0.1	710	0.01%
2023/03/08	1	73.00	0	0.00	73.20	1	740	0.14%
2023/03/07	1	73.50	7	73.80	73.40	-6	738	-0.81%
2023/03/06	0.1	72.98	0	0.00	73.30	0.1	725	0.02%
2023/03/03	7.1	72.00	1	71.80	71.90	6.1	712	0.85%
2023/02/23	0	76.20	0	0.00	76.00	0	681	0.00%
2023/02/22	0	76.20	0	0.00	75.60	0	706	0.00%
2023/02/16	0	0.00	1	76.50	76.60	-1	804	-0.12%
2023/02/09	0	0.00	0.3	79.20	78.90	-0.3	905	-0.03%
2023/02/08	0	0.00	2	79.05	78.90	-2	913	-0.22%
2023/02/03	1	78.00	0	0.00	78.00	1	937	0.11%
2023/02/02	0	0.00	1	79.10	79.20	-1	946	-0.11%
2023/01/16	0	72.00	0	0.00	72.30	0	969	0.00%
2023/01/13	2	71.60	0	0.00	71.30	2	982	0.20%
2022/12/28	0	70.30	0	0.00	69.90	0	1,213	0.00%
2022/12/26	0	71.00	0	0.00	71.20	0	1,277	0.00%
2022/12/21	0	71.90	0	0.00	70.20	0	1,418	0.00%
2022/12/20	0	74.37	0	0.00	71.20	0	1,465	0.00%
2022/12/19	0	73.80	0	0.00	73.60	0	1,504	0.00%
2022/12/16	0	0.00	2	74.60	74.50	-2	1,584	-0.13%
2022/12/13	0	75.10	0	0.00	74.40	0	1,646	0.00%
2022/12/12	0	75.30	0	0.00	74.80	0	1,666	0.00%
2022/12/08	0	77.00	0	0.00	76.40	0	1,703	0.00%
2022/12/07	1	77.22	0	0.00	76.50	1	1,746	0.06%
2022/12/02	1	81.70	0	0.00	81.60	1	1,938	0.05%
2022/11/16	0	0.00	0.2	77.70	78.00	-0.2	2,186	-0.01%
2022/11/15	1	77.80	14	77.44	78.50	-13	2,266	-0.57%
2022/11/11	0	0.00	10	75.65	75.00	-10	2,388	-0.42%
2022/11/09	3	74.67	3	74.63	75.00	0	2,369	0.00%
2022/11/07	0	0.00	1	71.80	72.40	-1	2,357	-0.04%
2022/11/04	1	71.10	1	71.00	72.00	0	2,384	0.00%
2022/11/03	0	71.10	0	0.00	71.20	0	2,386	0.00%
2022/11/02	4	70.38	1	70.20	70.60	3	2,407	0.12%
2022/11/01	1	69.12	2	69.15	69.30	-1	2,398	-0.04%
2022/10/31	1	68.22	0	0.00	69.00	1	2,399	0.04%
2022/10/28	0	68.10	0	0.00	67.00	0	2,390	0.00%
2022/10/27	1	68.00	1	68.50	69.00	0	2,392	0.00%
2022/10/25	0	0.00	1	68.00	67.40	-1	2,395	-0.04%
2022/10/20	1	68.10	0	0.00	69.50	1	2,408	0.04%
2022/10/17	1	66.70	1	67.90	69.30	0	2,436	0.00%
2022/10/14	0	0.00	2	70.50	70.50	-2	2,444	-0.08%
2022/10/13	0	0.00	2	66.65	66.10	-2	2,491	-0.08%
2022/10/11	0	0.00	1	71.80	71.50	-1	2,471	-0.04%
2022/09/29	10	72.50	3	71.80	70.40	7	2,511	0.28%
2022/09/28	3.1	75.00	2	73.10	71.60	1.1	2,500	0.04%
2022/09/27	1	78.70	0	0.00	78.50	1	2,480	0.04%
2022/09/26	5	82.34	7	80.87	79.50	-2	2,484	-0.08%
2022/09/23	5	85.06	12	87.08	84.40	-7	2,494	-0.28%
2022/09/14	2	88.35	2	90.15	91.40	0	2,451	0.00%
2022/09/13	0	0.00	2	92.50	90.70	-2	2,455	-0.08%
2022/09/12	0	0.00	2	90.05	89.60	-2	2,384	-0.08%
2022/09/07	1	79.90	1	81.00	80.30	0	2,370	0.00%
2022/09/06	2	80.90	1	81.30	80.70	1	2,376	0.04%
2022/09/01	1	88.50	0	0.00	88.00	1	2,362	0.04%
2022/08/30	0	0.00	0	89.00	89.30	0	2,390	0.00%
2022/08/29	1	87.00	0	0.00	87.40	1	2,394	0.04%
2022/08/26	0	91.50	3	89.70	89.70	-3	2,388	-0.13%
2022/08/25	6	91.28	2	91.60	90.60	4	2,380	0.17%
2022/08/24	2	91.00	3	90.70	89.20	-1	2,369	-0.04%
2022/08/22	3	93.17	3.5	93.44	93.00	-0.5	2,363	-0.02%
2022/08/19	1.5	92.70	4	91.73	91.40	-2.5	2,275	-0.11%
2022/08/18	2	88.20	5	87.94	87.40	-3	2,164	-0.14%
2022/08/17	1	85.70	0	0.00	85.40	1	2,154	0.05%
2022/08/16	1	85.90	2	86.80	85.90	-1	2,170	-0.05%
2022/08/15	2	87.10	0	0.00	86.50	2	2,193	0.09%
2022/08/12	0	0.00	1	84.80	84.70	-1	2,209	-0.05%
2022/08/10	0	0.00	1.1	81.99	82.20	-1.1	2,329	-0.05%
2022/08/04	0	77.50	0	0.00	77.90	0	2,600	0.00%
2022/08/02	1	80.08	0	0.00	79.00	1	2,716	0.04%
2022/07/29	3	84.20	0	0.00	84.00	3	2,740	0.11%
2022/07/28	1	81.80	0	0.00	81.40	1	2,747	0.04%
2022/07/25	0	0.00	1	83.80	84.20	-1	2,739	-0.04%
2022/07/22	2	84.50	1	85.60	83.30	1	2,765	0.04%
2022/07/21	1	84.50	1	84.20	84.80	0	2,803	0.00%
2022/07/20	3	83.63	0	0.00	83.40	3	2,798	0.11%
2022/07/18	0	0.00	2	81.00	81.10	-2	2,794	-0.07%
2022/07/15	1	81.30	1	81.00	80.80	0	2,787	0.00%
2022/07/14	1	76.50	1	77.60	79.90	0	2,744	0.00%
2022/07/13	1	78.10	0	78.80	77.50	1	2,751	0.04%
2022/07/12	0	76.44	1	76.50	76.50	-1	2,751	-0.04%
2022/07/11	0	80.10	2	79.00	79.50	-2	2,760	-0.07%
2022/07/08	4	80.28	3	80.80	78.90	1	2,761	0.04%
2022/07/07	2	75.20	0	0.00	76.90	2	2,740	0.07%
2022/07/05	2	77.25	2	77.05	78.60	0	2,813	0.00%
2022/07/01	0	84.10	0	0.00	78.40	0	2,792	0.00%
2022/06/30	3	88.03	0	0.00	83.80	3	2,766	0.11%
2022/06/29	3	90.07	1	91.00	90.40	2	2,793	0.07%
2022/06/28	1	93.20	0.1	91.60	92.30	0.9	2,841	0.03%
2022/06/27	2	93.40	2	93.60	94.30	0	2,942	0.00%
2022/06/24	0	0.00	1	90.40	90.00	-1	2,995	-0.03%
2022/06/23	8	91.09	0	0.00	90.00	8	3,085	0.26%
2022/06/22	2	91.15	2	94.20	90.90	0	3,486	0.00%
2022/06/21	1	93.20	3	93.50	93.50	-2	3,596	-0.06%
2022/06/20	1	91.50	0	0.00	88.20	1	3,649	0.03%
2022/06/17	3	94.43	8	95.64	94.70	-5	3,686	-0.14%
2022/06/16	0	0.00	1	103.00	97.20	-1	3,870	-0.03%
2022/06/08	0	0.00	1	106.00	106.00	-1	6,001	-0.02%
2022/06/07	0	0.00	1	104.00	104.00	-1	6,047	-0.02%
2022/06/06	1	104.00	0	0.00	102.50	1	6,039	0.02%
2022/06/01	0	0.00	5	105.00	105.50	-5	6,063	-0.08%
2022/05/31	6	104.25	0	0.00	104.00	6	6,049	0.10%
2022/05/30	11	103.00	0	0.00	103.50	11	6,035	0.18%
2022/05/25	1	100.00	0	0.00	100.50	1	6,052	0.02%
2022/05/20	1	98.60	1	99.30	99.40	0	6,054	0.00%
2022/05/19	1	100.00	1	99.60	100.50	0	6,052	0.00%
2022/05/18	1	99.00	1	99.10	98.90	0	6,030	0.00%
2022/05/17	0	0.00	1	97.80	99.10	-1	5,948	-0.02%
2022/05/13	6	97.55	6.1	96.58	96.30	-0.1	5,885	0.00%
2022/05/12	3	97.63	3	96.77	92.20	0	5,845	0.00%
2022/05/11	1	96.20	1	95.90	96.00	0	5,884	0.00%
2022/05/10	0	92.50	0	0.00	93.60	0	5,851	0.00%
2022/05/09	0	0.00	1	90.30	88.10	-1	5,823	-0.02%
2022/05/06	1	92.20	1	93.20	92.80	0	5,852	0.00%
2022/05/05	1	95.60	1	96.00	95.90	0	5,881	0.00%
2022/05/04	0	0.00	1	93.50	93.10	-1	5,873	-0.02%
2022/04/29	0	0.00	0	94.60	92.20	0	5,928	0.00%
2022/04/28	0	0.00	4	92.35	92.20	-4	5,947	-0.07%
2022/04/27	1	92.95	0	0.00	92.10	1	5,941	0.02%
2022/04/26	0	96.00	0	0.00	95.00	0	5,904	0.00%
2022/04/22	2	102.27	3	101.50	101.00	-1	5,907	-0.02%
2022/04/15	0	0.00	0	107.00	105.50	0	6,120	0.00%
2022/04/13	0.1	110.50	0	0.00	109.00	0.1	6,242	0.00%
2022/04/11	0	0.00	0	108.50	106.00	0	6,312	0.00%
2022/04/07	4	110.50	0.2	109.00	107.50	3.8	6,321	0.06%
2022/04/01	2	113.00	1	114.50	116.00	1	6,389	0.02%
2022/03/31	1	118.00	0.1	118.50	117.50	0.9	6,384	0.01%
2022/03/30	4.1	121.24	7	120.93	120.50	-2.9	6,377	-0.05%
2022/03/29	5	117.90	0	0.00	118.50	5	6,436	0.08%
2022/03/28	0	121.00	1	118.50	120.50	-1	6,405	-0.02%
2022/03/25	15	125.33	25	126.72	119.50	-10	6,349	-0.16%
2022/03/24	15	124.50	6	120.33	125.50	9	5,990	0.15%
2022/03/23	3	123.17	3	122.67	122.00	0	6,054	0.00%
2022/03/22	1	122.50	3	123.33	123.50	-2	6,362	-0.03%
2022/03/21	19	123.29	10	123.85	124.50	9	6,365	0.14%
2022/03/18	2	121.01	5.2	123.02	125.00	-3.2	6,294	-0.05%
2022/03/17	11	122.59	14	121.82	123.00	-3	6,183	-0.05%
2022/03/16	6	115.92	2	115.75	115.00	4	5,906	0.07%
2022/03/15	6	112.67	5	114.50	114.00	1	5,459	0.02%
2022/03/14	0	0.00	2	109.50	109.00	-2	4,994	-0.04%
2022/03/11	12	105.09	9	104.61	104.50	3	4,864	0.06%
2022/03/10	0	0.00	1	110.00	110.00	-1	4,718	-0.02%
2022/03/08	1	99.00	1	103.00	98.40	0	4,766	0.00%
2022/03/07	3	100.83	2	101.75	101.00	1	4,775	0.02%
2022/03/03	2	108.75	1	108.50	108.50	1	5,013	0.02%
2022/02/25	0	0.00	3	103.67	106.50	-3	5,221	-0.06%
2022/02/24	1	101.50	2.2	101.28	100.00	-1.2	5,761	-0.02%
2022/02/23	3	106.17	2	106.50	106.50	1	6,668	0.01%
2022/02/22	1.2	107.08	3	108.00	105.50	-1.8	6,989	-0.03%
2022/02/21	2	107.50	2	109.25	110.50	0	8,313	0.00%
2022/02/18	2	112.00	1	114.00	111.50	1	9,087	0.01%
2022/02/16	2	114.00	2	114.25	113.00	0	9,759	0.00%
2022/02/15	1	112.50	1	114.00	112.00	0	9,835	0.00%
2022/02/14	1	111.00	0	0.00	112.00	1	9,922	0.01%
2022/02/11	7	119.00	3	119.83	118.00	4	9,939	0.04%
2022/02/10	1	115.00	2	116.00	114.50	-1	9,912	-0.01%
2022/02/08	1	114.50	0	0.00	112.50	1	10,253	0.01%
2022/01/26	1	110.50	1	112.50	111.50	0	10,638	0.00%
2022/01/18	1	120.00	0	0.00	120.50	1	12,389	0.01%
2022/01/13	0	0.00	0.2	120.50	120.00	-0.2	12,797	0.00%
2022/01/11	0	122.00	0.1	123.58	122.00	-0.1	13,014	0.00%
2022/01/10	1.1	129.50	0	0.00	129.50	1.1	13,107	0.01%
2022/01/07	4	122.13	4	123.28	125.00	0	13,160	0.00%
2022/01/06	1	128.50	2	129.25	129.50	-1	13,123	-0.01%
2022/01/05	2	130.25	10.1	131.45	130.00	-8.1	13,149	-0.06%
2022/01/03	1	137.00	3	138.17	137.50	-2	13,183	-0.02%
2021/12/30	0	0.00	1	136.00	133.50	-1	13,204	-0.01%
2021/12/29	2	138.00	2	136.50	136.00	0	13,255	0.00%
2021/12/28	0	136.50	0	0.00	135.00	0	13,264	0.00%
2021/12/27	2.1	136.00	0	0.00	136.50	2.1	13,275	0.02%
2021/12/24	1	136.00	0	0.00	132.50	1	13,296	0.01%
2021/12/23	2.2	136.57	2	137.00	134.00	0.2	13,322	0.00%
2021/12/22	5	131.40	4	132.00	131.00	1	13,277	0.01%
2021/12/21	7	133.57	0	0.00	132.50	7	13,353	0.05%
2021/12/17	4	132.50	13	134.46	132.00	-9	13,819	-0.07%
2021/12/16	24	143.15	20	144.00	141.00	4	14,213	0.03%
2021/12/15	8	135.75	1	137.50	136.50	7	13,899	0.05%
2021/12/14	6	132.25	8	132.13	133.00	-2	13,906	-0.01%
2021/12/13	2.1	135.19	4	135.00	136.00	-1.9	13,784	-0.01%
2021/12/10	8.1	137.81	6	141.50	137.00	2.1	13,669	0.02%
2021/12/09	0.1	142.00	8.1	146.97	142.50	-8	13,430	-0.06%
2021/12/08	0.2	152.49	0.1	151.03	150.50	0	13,402	0.00%
2021/12/07	2.1	149.21	5	148.10	147.50	-2.9	13,471	-0.02%
2021/12/06	1	150.51	1	152.00	150.00	0	13,556	0.00%
2021/12/03	4	151.75	4.1	152.83	153.00	-0.1	13,616	0.00%
2021/12/02	1	148.52	4	149.13	148.00	-3	13,592	-0.02%
2021/12/01	2	144.76	0	0.00	148.50	2	13,609	0.01%
2021/11/30	8	147.38	3	148.50	146.00	5	13,653	0.04%
2021/11/29	3.1	148.54	10.4	147.36	148.50	-7.3	13,839	-0.05%
2021/11/26	0.1	138.86	5	137.50	140.00	-4.9	13,757	-0.04%
2021/11/25	5	144.00	1	145.50	146.00	4	13,765	0.03%
2021/11/24	1.1	140.95	3	141.17	145.50	-1.9	13,763	-0.01%
2021/11/23	20.1	137.98	29	137.20	135.50	-8.9	13,751	-0.06%
2021/11/22	17	146.44	4	145.50	149.00	13	13,594	0.10%
2021/11/19	0	0.00	9.1	140.39	143.00	-9.1	12,777	-0.07%
2021/11/18	17.1	130.69	30.1	129.52	130.00	-12.9	12,539	-0.10%
2021/11/17	13	119.04	12	118.33	127.50	1	11,358	0.01%
2021/11/16	7	114.50	7.1	115.50	116.00	-0.1	10,703	0.00%
2021/11/15	13	102.92	13	102.15	105.50	0	10,283	0.00%
2021/11/12	2	99.70	10	98.25	98.00	-8	10,110	-0.08%
2021/11/11	12.1	98.16	4	98.33	98.00	8.1	10,074	0.08%
2021/11/10	1	97.49	1	97.30	97.00	0	10,002	0.00%
2021/11/09	1	96.20	1	97.40	96.20	0	9,974	0.00%
2021/11/08	2	99.99	3.1	97.86	96.60	-1	9,905	-0.01%
2021/11/05	5	101.90	3	105.67	101.50	2	9,816	0.02%
2021/11/03	14.1	106.36	7	105.71	103.50	7.1	9,584	0.07%
2021/11/02	11	106.18	11.9	106.00	107.00	-0.9	9,378	-0.01%
2021/11/01	3	98.60	6.1	103.85	104.50	-3.1	8,770	-0.04%
2021/10/29	4.4	97.58	4	97.68	95.30	0.4	8,593	0.00%
2021/10/28	0	0.00	11	94.10	94.70	-11	8,313	-0.13%
2021/10/27	8	94.25	16	93.36	94.30	-8	8,304	-0.10%
2021/10/26	22.3	96.03	12	96.12	92.90	10.3	8,334	0.12%
2021/10/25	9	95.41	9.2	94.81	94.70	-0.2	8,093	0.00%
2021/10/22	4	95.53	3	95.17	96.30	1	8,230	0.01%
2021/10/21	6	95.88	3.2	94.94	93.00	2.8	8,367	0.03%
2021/10/20	3	94.07	1	94.30	94.50	2	8,523	0.02%
2021/10/19	2	92.95	1	93.40	93.20	1	8,626	0.01%
2021/10/18	8	91.21	8	88.21	92.00	0	8,907	0.00%
2021/10/15	10.5	87.57	2	87.50	87.40	8.5	9,479	0.09%
2021/10/14	1	85.40	0	0.00	85.00	1	10,159	0.01%
2021/10/13	0	84.20	0.2	86.17	84.20	-0.1	10,360	0.00%
2021/10/08	0	0.00	1.1	86.45	86.50	-1.1	10,592	-0.01%
2021/10/06	0.2	82.00	0	0.00	80.50	0.2	10,925	0.00%
2021/10/05	0.1	81.50	0	0.00	81.60	0.1	11,096	0.00%
2021/10/04	1	84.00	1	83.60	78.80	0	11,067	0.00%
2021/10/01	0.1	83.30	1	86.40	82.50	-0.9	11,064	-0.01%
2021/09/30	6	87.97	5	88.06	88.80	1	11,233	0.01%
2021/09/29	4	90.55	2.1	91.15	87.00	1.9	11,390	0.02%
2021/09/28	2	91.80	10.4	93.00	92.80	-8.4	11,362	-0.07%
2021/09/27	3.1	94.81	5.2	95.40	93.10	-2.1	11,275	-0.02%
2021/09/24	9	93.58	15.1	94.16	92.50	-6.1	10,931	-0.06%
2021/09/23	19.2	95.05	10	95.71	92.80	9.2	10,775	0.09%
2021/09/22	6	90.30	7.3	89.77	90.20	-1.3	10,249	-0.01%
2021/09/17	3.2	88.31	3	88.90	89.90	0.2	10,192	0.00%
2021/09/16	1	86.00	0	0.00	86.20	1	10,137	0.01%
2021/09/15	0.1	85.90	6.3	86.57	84.90	-6.2	10,159	-0.06%
2021/09/14	4.1	88.24	3	88.03	87.70	1.1	10,194	0.01%
2021/09/13	3	87.33	0.3	87.61	87.50	2.7	10,197	0.03%
2021/09/10	4	87.60	1	88.20	88.50	3	10,248	0.03%
2021/09/09	1.1	87.15	1	87.90	86.40	0.1	10,371	0.00%
2021/09/08	0	0.00	0.1	86.34	82.70	-0.1	10,309	0.00%
2021/09/07	0	0.00	0.3	87.03	86.70	-0.3	10,348	0.00%
2021/09/06	1	89.60	0	0.00	88.20	1	10,532	0.01%
2021/09/03	1	90.78	11.3	89.95	90.80	-10.3	10,487	-0.10%
2021/09/02	7.6	94.66	16	97.51	90.40	-8.4	10,452	-0.08%
2021/09/01	0	0.00	2	90.95	91.50	-2	10,169	-0.02%
2021/08/31	8	89.53	1.2	90.45	90.00	6.8	10,126	0.07%
2021/08/30	6.2	89.38	1	89.60	89.80	5.2	10,060	0.05%
2021/08/27	0	0.00	1.1	89.64	88.10	-1.1	10,018	-0.01%
2021/08/26	6.1	91.17	5.9	92.67	90.40	0.2	9,987	0.00%
2021/08/25	2	87.75	1	90.72	92.00	1	9,599	0.01%
2021/08/24	6	84.35	1	83.70	83.70	5	9,484	0.05%
2021/08/23	1	84.00	2	84.20	83.70	-1	9,416	-0.01%
2021/08/20	1.1	81.37	0	0.00	80.60	1.1	9,279	0.01%
2021/08/19	0	0.00	3	80.30	78.10	-3	9,155	-0.03%
2021/08/18	1	75.60	0	0.00	81.50	1	9,166	0.01%
2021/08/17	0	0.00	3	77.50	76.90	-3	9,205	-0.03%
2021/08/13	3.2	81.69	3	83.17	81.00	0.2	9,127	0.00%
2021/08/12	8	84.76	1	84.10	84.50	7	9,106	0.08%
2021/08/11	0	0.00	3	83.37	82.80	-3	9,120	-0.03%
2021/08/10	0	0.00	3.1	86.22	86.00	-3.1	9,082	-0.03%
2021/08/09	0.1	89.00	2	86.60	86.40	-1.9	9,063	-0.02%
2021/08/06	3	89.23	6.2	88.60	88.20	-3.2	8,992	-0.04%
2021/08/05	1	92.80	1	92.72	93.70	0	8,885	0.00%
2021/08/04	0.2	94.78	0	94.20	92.20	0.2	8,890	0.00%
2021/08/03	0	91.80	0	93.16	91.80	0	8,790	0.00%
2021/08/02	1	93.30	1	92.82	93.00	0	8,720	0.00%
2021/07/30	6	95.21	6	93.38	91.10	0	8,671	0.00%
2021/07/29	6	92.48	5	92.52	94.10	1	8,570	0.01%
2021/07/27	15	101.96	13.1	102.60	98.60	1.9	8,277	0.02%
2021/07/26	5.1	102.09	15.1	102.44	105.00	-10	8,030	-0.12%
2021/07/23	12.2	98.75	22.5	100.25	97.80	-10.3	7,672	-0.13%
2021/07/22	35.1	100.91	23.2	101.38	101.00	11.9	7,498	0.16%
2021/07/21	17	98.02	25	97.53	100.50	-8	7,086	-0.11%
2021/07/20	25	94.14	28	94.92	91.50	-3	6,461	-0.05%
2021/07/19	3	90.80	1	90.97	91.00	2	5,924	0.03%
2021/07/16	1	84.10	5	83.70	82.80	-4	5,879	-0.07%
2021/07/15	18	83.50	13.1	84.26	84.50	4.9	6,380	0.08%
2021/07/14	5.4	85.13	3	85.40	85.70	2.4	6,458	0.04%
2021/07/13	1.3	84.33	5	83.10	80.50	-3.7	6,213	-0.06%
2021/07/12	3.1	82.19	3	83.63	82.50	0.1	5,940	0.00%
2021/07/09	0	0.00	1	77.60	78.50	-1	5,701	-0.02%
2021/07/08	4	80.05	5	79.24	77.70	-1	5,690	-0.02%
2021/07/07	4	78.88	1	80.00	79.30	3	5,696	0.05%
2021/07/06	2	77.85	7	78.30	77.70	-5	5,513	-0.09%
2021/07/05	0	0.00	7	74.87	74.90	-7	5,407	-0.13%
2021/06/30	2	73.00	0	0.00	72.00	2	5,975	0.03%
2021/06/25	3	72.97	0	0.00	72.70	3	5,915	0.05%
2021/06/24	3	73.87	2	73.55	73.30	1	5,910	0.02%
2021/06/23	1	73.60	6	73.40	73.70	-5	5,868	-0.09%
2021/06/22	0	0.00	3	73.80	71.60	-3	5,799	-0.05%
2021/06/21	3	73.67	13	73.00	72.00	-10	5,770	-0.17%
2021/06/18	15	75.96	6	75.97	75.20	9	5,731	0.16%
2021/06/17	8	72.61	1	72.00	72.70	7	5,617	0.12%
2021/06/16	5	73.42	5	73.44	71.30	0	5,565	0.00%
2021/06/15	3	72.87	7	72.00	72.90	-4	5,439	-0.07%
2021/06/11	1	67.90	2	68.05	67.70	-1	5,204	-0.02%
2021/06/10	4	67.83	2	67.60	67.20	2	5,203	0.04%
2021/06/08	4	67.43	2	67.25	66.50	2	5,133	0.04%
2021/06/07	0	0.00	4	65.55	66.50	-4	5,112	-0.08%
2021/06/04	2	67.45	2	67.15	66.50	0	5,091	0.00%
2021/06/03	6	68.90	3	69.33	68.10	3	5,064	0.06%
2021/06/02	2	67.80	0	0.00	66.80	2	4,966	0.04%
2021/05/25	1	67.10	0	0.00	66.30	1	4,791	0.02%
2021/05/24	1	61.30	0	0.00	62.80	1	4,702	0.02%
2021/05/20	1	61.80	3	61.53	61.80	-2	4,827	-0.04%
2021/05/19	0	0.00	6	62.65	61.80	-6	4,823	-0.12%
2021/05/18	2	59.30	0	0.00	60.10	2	4,801	0.04%
2021/05/17	7	56.60	2	54.80	54.80	5	4,787	0.10%
2021/05/13	2	59.70	0	0.00	60.10	2	4,732	0.04%
2021/05/12	1	58.80	0	0.00	60.00	1	4,707	0.02%
2021/05/11	1	67.00	1	65.00	65.30	0	4,657	0.00%
2021/05/10	0	0.00	1	71.09	69.70	-1	4,645	-0.02%
2021/05/06	2	68.90	0	0.00	68.60	2	4,665	0.04%
2021/05/04	0	0.00	1	71.60	71.90	-1	4,678	-0.02%
2021/05/03	3	77.50	1	78.30	74.40	2	4,637	0.04%
2021/04/27	1	80.00	0	0.00	79.80	1	4,711	0.02%
2021/04/26	4	82.13	3	82.17	82.20	1	4,781	0.02%
2021/04/23	4	82.78	4	82.43	82.50	0	4,805	0.00%
2021/04/22	2	79.70	3	82.37	78.50	-1	4,807	-0.02%
2021/04/21	34	85.89	25	86.03	84.00	9	5,265	0.17%
2021/04/20	4	81.10	5	82.16	82.80	-1	4,952	-0.02%
2021/04/13	0	0.00	3	78.30	76.00	-3	4,802	-0.06%
2021/04/12	0	0.00	2	75.40	75.40	-2	4,769	-0.04%
2021/04/09	0	0.00	3	79.30	78.00	-3	4,752	-0.06%
2021/04/08	3	80.30	3	77.33	80.00	0	4,656	0.00%
2021/04/07	10	78.00	5	78.46	77.30	5	4,438	0.11%
2021/04/06	5	76.94	4	75.10	77.60	1	4,318	0.02%
2021/03/30	1	72.20	1	72.20	72.40	0	4,161	0.00%
2021/03/29	1	71.70	0	0.00	71.40	1	4,201	0.02%
2021/03/26	0	0.00	1	70.40	70.40	-1	4,233	-0.02%
2021/03/24	1	71.10	2	71.10	70.90	-1	4,266	-0.02%
2021/03/22	1	73.60	0	0.00	72.00	1	4,235	0.02%
2021/03/18	1	70.00	0	0.00	69.10	1	4,213	0.02%
2021/03/17	1	70.30	0	0.00	68.90	1	4,339	0.02%
2021/03/05	1	67.80	0	0.00	67.70	1	5,455	0.02%
2021/02/25	0	0.00	1	71.20	71.10	-1	5,736	-0.02%
2021/02/23	2	72.50	0	0.00	72.50	2	5,822	0.03%
2021/01/29	1	69.00	0	0.00	67.40	1	5,620	0.02%
2021/01/28	1	69.50	0	0.00	69.50	1	5,595	0.02%
2021/01/26	1	69.70	0	0.00	69.40	1	5,527	0.02%
2021/01/21	0	0.00	3	72.10	71.30	-3	5,449	-0.06%
2021/01/20	10	73.00	2	73.80	72.70	8	5,396	0.15%
2021/01/19	1	78.40	3	77.87	76.70	-2	5,306	-0.04%
2021/01/18	3	78.47	1	78.40	79.20	2	5,183	0.04%
2021/01/15	3	78.83	0	0.00	77.70	3	5,047	0.06%
2021/01/14	10	79.37	9	78.83	79.10	1	4,829	0.02%
2021/01/13	4	74.85	4	75.20	77.60	0	4,145	0.00%
2021/01/11	3	72.50	3	72.37	72.10	0	3,737	0.00%
2021/01/07	0	0.00	1	69.30	69.50	-1	3,726	-0.03%
2021/01/04	1	72.60	2	72.50	72.60	-1	3,705	-0.03%
2020/12/31	0	0.00	1	71.60	71.10	-1	3,665	-0.03%
2020/12/30	1	73.50	0	0.00	71.80	1	3,652	0.03%
2020/12/29	1	74.40	0	0.00	72.70	1	3,628	0.03%
2020/12/28	0	0.00	2	73.65	72.80	-2	3,554	-0.06%
2020/12/25	1	72.20	1	72.50	72.30	0	3,491	0.00%
2020/12/23	9	70.21	10	70.79	71.70	-1	3,515	-0.03%
2020/12/22	0	0.00	4	69.38	69.00	-4	3,498	-0.11%
2020/12/21	0	0.00	1	70.00	70.00	-1	3,500	-0.03%
2020/12/18	1	70.90	0	0.00	70.90	1	3,502	0.03%
2020/12/15	0	0.00	3	71.60	70.80	-3	3,520	-0.09%
2020/12/14	6	74.98	8	74.24	73.70	-2	3,552	-0.06%
2020/12/11	0	0.00	4	74.38	72.50	-4	3,578	-0.11%
2020/12/10	5	75.64	6	75.18	75.00	-1	3,479	-0.03%
2020/12/09	4	71.98	33	73.66	74.70	-29	3,188	-0.91%
2020/12/08	3	69.10	0	0.00	69.00	3	2,814	0.11%
2020/12/07	1	68.40	3	68.40	68.00	-2	2,787	-0.07%
2020/12/04	5	67.70	10.9	68.00	67.60	-5.9	2,766	-0.21%
2020/12/03	2	68.90	6	68.98	68.00	-4	2,749	-0.15%
2020/12/01	2	67.60	1	67.00	67.00	1	2,705	0.04%
2020/11/30	7	67.97	1	67.10	67.10	6	2,687	0.22%
2020/11/25	0	0.00	1	66.10	64.50	-1	2,596	-0.04%
2020/11/24	2	66.60	3	66.93	65.70	-1	2,682	-0.04%
2020/11/23	1	64.60	2	64.90	64.70	-1	2,693	-0.04%
2020/11/20	2	65.10	1	64.60	64.40	1	2,731	0.04%
2020/11/13	0	0.00	3	60.10	60.40	-3	3,650	-0.08%
2020/11/02	1	59.20	1	59.10	59.10	0	4,391	0.00%
2020/10/28	1	60.60	0	0.00	60.30	1	4,808	0.02%
2020/10/26	0	0.00	2	63.10	62.80	-2	4,929	-0.04%
2020/10/23	2	64.00	0	0.00	63.70	2	4,947	0.04%
2020/10/22	1	64.20	1	64.00	64.00	0	5,080	0.00%
2020/10/20	1	64.40	0	0.00	64.40	1	5,173	0.02%
2020/10/19	1	64.90	1	65.10	65.10	0	5,366	0.00%
2020/10/16	1	65.50	1	66.00	64.70	0	5,624	0.00%
2020/10/15	1	66.60	1	66.30	66.30	0	5,756	0.00%
2020/10/13	0	0.00	6	63.70	64.00	-6	5,762	-0.10%
2020/10/07	2	67.40	2	67.45	67.40	0	5,892	0.00%
2020/09/29	0	0.00	3	65.23	66.80	-3	6,221	-0.05%
2020/09/28	2	65.30	8	64.79	64.70	-6	6,299	-0.10%
2020/09/25	0	0.00	2	65.50	65.00	-2	6,398	-0.03%
2020/09/24	21	67.98	0	0.00	67.60	21	6,612	0.32%
2020/09/22	1	70.20	1	70.60	70.30	0	6,623	0.00%
2020/09/21	0	0.00	1	72.00	69.70	-1	6,606	-0.02%
2020/09/18	6	71.85	2	71.75	71.60	4	6,614	0.06%
2020/09/17	6	71.42	18	71.67	72.70	-12	6,610	-0.18%
2020/09/16	4	71.08	27	71.34	70.90	-23	6,574	-0.35%
2020/09/15	14	70.53	13	70.61	70.20	1	6,578	0.02%
2020/09/09	2	69.60	0	0.00	69.50	2	6,968	0.03%
2020/09/08	1	69.10	0	0.00	68.90	1	7,054	0.01%
2020/09/07	3	70.50	7	71.97	69.20	-4	7,134	-0.06%
2020/09/04	1	67.80	1	69.80	70.30	0	7,125	0.00%
2020/09/03	3	69.70	3	70.50	69.40	0	7,190	0.00%
2020/09/02	2	70.50	2	69.80	70.30	0	7,253	0.00%
2020/08/28	5	72.12	1	72.70	70.00	4	7,943	0.05%
2020/08/27	3	71.70	5	72.06	71.80	-2	7,937	-0.03%
2020/08/26	1	70.80	2	71.00	71.30	-1	7,961	-0.01%
2020/08/25	3	69.73	2	69.50	69.50	1	8,035	0.01%
2020/08/24	2	68.75	0	0.00	69.20	2	8,157	0.02%
2020/08/21	13	66.95	22	67.26	69.70	-9	8,266	-0.11%
2020/08/20	25	69.04	2	69.55	68.80	23	8,231	0.28%
2020/08/19	11	74.36	3	74.30	76.40	8	8,499	0.09%
2020/08/18	0	0.00	12	73.00	72.60	-12	8,464	-0.14%
2020/08/17	1	71.10	3	71.23	71.50	-2	8,361	-0.02%
2020/08/12	0	0.00	3	68.13	68.10	-3	9,075	-0.03%
2020/08/11	2	68.80	0	0.00	68.60	2	9,274	0.02%
2020/08/05	5	71.12	18	71.07	70.90	-13	10,009	-0.13%
2020/08/04	4	74.28	3	73.27	72.50	1	10,068	0.01%
2020/08/03	0	0.00	2	73.00	73.90	-2	9,941	-0.02%
2020/07/31	2	72.60	1	72.40	71.60	1	9,897	0.01%
2020/07/30	9	71.43	2	72.30	71.80	7	9,892	0.07%
2020/07/29	7	69.40	0	0.00	69.70	7	9,875	0.07%
2020/07/28	9	69.00	6	72.63	68.90	3	9,883	0.03%
2020/07/27	3	69.50	0	0.00	70.30	3	9,853	0.03%
2020/07/24	2	70.25	1	70.60	69.40	1	9,833	0.01%
2020/07/23	8	72.54	0	0.00	72.10	8	9,794	0.08%
2020/07/22	10	74.30	23	73.21	72.20	-13	9,635	-0.13%
2020/07/21	10	70.73	6	71.83	71.90	4	9,399	0.04%
2020/07/17	1	69.00	0	0.00	67.60	1	9,294	0.01%
2020/07/14	1	70.60	0	0.00	70.20	1	9,360	0.01%
2020/07/13	2	72.00	1	71.90	71.10	1	9,417	0.01%
2020/07/10	0	0.00	1	70.90	68.50	-1	9,488	-0.01%
2020/07/09	0	0.00	7	73.93	72.20	-7	9,451	-0.07%
2020/07/08	2	70.10	4	70.25	71.40	-2	9,409	-0.02%
2020/07/07	1	71.00	1	69.80	69.40	0	9,378	0.00%
2020/07/06	11	73.98	9	74.20	74.00	2	9,319	0.02%
2020/07/03	26	73.05	38	73.41	73.50	-12	9,301	-0.13%
2020/07/02	0	0.00	1	68.80	69.30	-1	9,087	-0.01%
2020/07/01	10	68.70	11	68.93	68.40	-1	9,123	-0.01%
2020/06/29	11	65.95	10	66.60	66.40	1	9,170	0.01%
2020/06/24	2	68.10	0	0.00	67.80	2	9,205	0.02%
2020/06/23	0	0.00	2	67.40	68.10	-2	9,247	-0.02%
2020/06/22	0	0.00	1	68.10	67.20	-1	9,265	-0.01%
2020/06/19	1	70.80	3	70.97	69.50	-2	9,296	-0.02%
2020/06/17	2	67.60	1	67.40	67.40	1	9,210	0.01%
2020/06/16	8	68.21	16	68.31	68.60	-8	9,343	-0.09%
2020/06/15	4	66.75	22	66.99	65.70	-18	9,550	-0.19%
2020/06/12	14	67.82	11	68.42	68.70	3	9,814	0.03%
2020/06/11	4	71.10	25	72.01	70.00	-21	10,020	-0.21%
2020/06/10	23	71.99	6	73.32	71.60	17	10,045	0.17%
2020/06/09	8	74.35	4	73.40	73.60	4	10,142	0.04%
2020/06/08	19	76.32	9	75.71	75.30	10	10,336	0.10%
2020/06/05	10	75.57	8	75.69	75.90	2	10,545	0.02%
2020/06/04	25	76.32	18	75.76	74.90	7	10,688	0.07%
2020/06/03	18	71.50	0	0.00	71.80	18	10,240	0.18%
2020/06/01	0	0.00	3	71.03	70.30	-3	10,262	-0.03%
2020/05/29	0	0.00	1	69.50	69.50	-1	10,258	-0.01%
2020/05/28	4	70.05	0.2	68.00	68.30	3.8	10,302	0.04%
2020/05/27	4	70.18	14	70.39	70.90	-10	10,399	-0.10%
2020/05/26	8	71.64	6	69.35	68.60	2	10,187	0.02%
2020/05/25	1	70.00	2	69.85	71.00	-1	9,764	-0.01%
2020/05/22	2	63.80	3	64.47	64.60	-1	9,468	-0.01%
2020/05/21	5	62.22	19	63.74	64.00	-14	9,354	-0.15%
2020/05/20	28	62.11	6	60.48	61.40	22	9,196	0.24%
2020/05/18	1	57.90	5	57.78	57.00	-4	8,817	-0.05%
2020/05/15	3.2	57.13	23	56.88	59.00	-19.8	8,657	-0.23%
2020/05/14	20	56.76	4	56.63	56.20	16	8,646	0.19%
2020/05/13	3	56.50	4	56.40	57.90	-1	8,419	-0.01%
2020/05/12	7	53.21	6	52.60	52.70	1	8,003	0.01%
2020/05/11	3	54.00	8	53.96	53.70	-5	7,951	-0.06%
2020/05/08	1	53.00	2	53.45	52.20	-1	7,818	-0.01%
2020/05/04	0	0.00	1	51.10	50.70	-1	7,541	-0.01%
2020/04/30	1	52.00	4	52.20	51.80	-3	7,521	-0.04%
2020/04/24	0	0.00	1	49.05	49.00	-1	7,437	-0.01%
2020/04/23	0	0.00	1	50.40	49.45	-1	7,422	-0.01%
2020/04/22	8	49.12	4	48.91	49.35	4	7,408	0.05%
2020/04/21	6	49.44	1	50.20	49.05	5	7,432	0.07%
2020/04/20	2	51.50	0	0.00	51.00	2	7,380	0.03%
2020/04/17	6	52.37	1	53.00	51.50	5	7,357	0.07%
2020/04/16	2	53.25	7	52.86	52.80	-5	7,254	-0.07%
2020/04/15	4	53.40	4	53.13	52.90	0	7,124	0.00%
2020/04/14	8	51.06	1	51.40	50.90	7	6,927	0.10%
2020/04/13	1	51.10	0	0.00	50.20	1	6,903	0.01%
2020/04/10	7	50.87	5	51.30	50.80	2	6,877	0.03%
2020/04/09	4	51.53	2	51.80	51.00	2	6,942	0.03%
2020/04/08	2	52.30	3	52.20	52.20	-1	6,922	-0.01%
2020/04/07	3	50.07	2	50.03	49.75	1	6,806	0.01%
2020/03/31	4	49.16	0	0.00	48.80	4	6,707	0.06%
2020/03/30	1	47.05	8	48.66	49.20	-7	6,750	-0.10%
2020/03/26	3	47.95	4	47.73	48.15	-1	6,617	-0.02%
2020/03/25	1	47.70	0	0.00	47.70	1	6,560	0.02%
2020/03/24	22	45.58	22	45.84	45.80	0	6,468	0.00%
2020/03/23	6	43.80	6	44.00	43.35	0	6,597	0.00%
2020/03/19	11	49.73	15	47.00	45.85	-4	6,402	-0.06%
2020/03/18	23	53.59	22	52.81	50.90	1	6,097	0.02%
2020/03/17	11	51.67	12	52.18	52.00	-1	5,771	-0.02%
2020/03/16	1	49.25	3	52.20	49.50	-2	5,472	-0.04%
2020/03/13	4	48.78	4	50.18	51.90	0	5,321	0.00%
2020/03/12	7	51.74	4	54.03	51.00	3	5,108	0.06%
2020/03/11	16	55.14	13	54.42	54.20	3	4,842	0.06%
2020/03/10	0	0.00	4	54.38	55.60	-4	4,604	-0.09%
2020/03/09	3	52.33	6	53.03	50.60	-3	4,417	-0.07%
2020/03/05	1	55.60	7	56.20	55.60	-6	4,246	-0.14%
2020/03/04	3	54.10	1	55.40	55.90	2	4,081	0.05%
2020/03/03	23	55.70	27	55.74	54.10	-4	3,938	-0.10%
2020/03/02	5	54.64	0	0.00	54.80	5	3,701	0.14%
2020/02/27	3	52.23	3	51.70	49.85	0	3,438	0.00%
2020/02/26	1	53.20	1	53.80	52.30	0	3,371	0.00%
2020/02/25	1	52.70	11	52.95	53.00	-10	3,290	-0.30%
2020/02/24	0	0.00	5	53.20	53.20	-5	3,258	-0.15%
2020/02/21	8	53.59	11	53.18	52.90	-3	3,194	-0.09%
2020/02/19	5	52.14	5	52.28	52.10	0	2,962	0.00%
2020/02/18	3	51.37	3	51.07	51.00	0	2,879	0.00%
2020/02/17	3	51.80	5	52.08	52.20	-2	2,804	-0.07%
2020/02/10	10	44.65	10	45.87	45.95	0	2,741	0.00%
2020/02/07	1	45.80	0	0.00	45.50	1	2,785	0.04%
2020/02/05	0	0.00	1	45.80	45.30	-1	2,874	-0.03%
2020/02/04	1	45.20	0	0.00	45.25	1	2,921	0.03%
2020/01/20	0	0.00	1	52.10	51.90	-1	3,464	-0.03%
2020/01/15	0	0.00	4	53.10	53.00	-4	4,213	-0.09%
2020/01/14	3	52.17	0	0.00	52.40	3	4,296	0.07%
2020/01/13	1	51.40	3	51.87	52.60	-2	4,485	-0.04%
2020/01/10	1	49.90	0	0.00	49.90	1	4,564	0.02%
2020/01/09	1	50.80	0	0.00	50.50	1	4,607	0.02%
2020/01/08	1	50.50	1	50.80	49.90	0	4,661	0.00%
2020/01/06	1	51.60	1	52.10	51.50	0	4,957	0.00%
2020/01/03	14	53.59	4	53.33	53.10	10	4,942	0.20%
2019/12/31	1	53.00	1	53.30	52.80	0	4,832	0.00%
2019/12/26	10	53.80	0	0.00	53.70	10	4,774	0.21%
2019/12/24	0	0.00	1	53.00	52.10	-1	4,668	-0.02%
2019/12/18	0	0.00	2	55.50	54.50	-2	4,752	-0.04%
2019/12/17	1	52.90	4	52.63	53.40	-3	4,549	-0.07%
2019/12/16	0	0.00	2	52.30	52.30	-2	4,595	-0.04%
2019/12/12	2	52.50	3	52.70	51.40	-1	4,644	-0.02%
2019/12/09	3	51.67	0	0.00	51.10	3	4,585	0.07%
2019/12/05	3	51.00	0	0.00	51.10	3	4,642	0.06%
2019/12/04	1	51.10	2	50.80	50.80	-1	4,852	-0.02%
2019/12/03	4	47.86	4	48.60	48.75	0	4,839	0.00%
2019/12/02	8	48.18	7	48.26	48.00	1	4,889	0.02%
2019/11/29	1	49.10	6	50.00	49.10	-5	4,921	-0.10%
2019/11/28	1	50.10	1	50.60	49.70	0	5,002	0.00%
2019/11/27	1	50.70	1	50.50	50.30	0	5,215	0.00%
2019/11/26	7	50.36	1	50.30	50.60	6	5,416	0.11%
2019/11/20	2	49.10	2	49.05	49.05	0	5,902	0.00%
2019/11/13	4	49.85	4	50.70	50.30	0	6,429	0.00%
2019/11/12	1	49.70	0	0.00	50.20	1	6,442	0.02%
2019/11/11	16	50.76	15	50.38	49.60	1	6,432	0.02%
2019/11/08	13	53.39	6	52.75	52.80	7	6,377	0.11%
2019/11/07	4	53.73	0	0.00	53.20	4	6,387	0.06%
2019/11/06	1	56.50	4	55.38	55.50	-3	6,354	-0.05%
2019/11/05	8	56.38	14	56.10	56.30	-6	6,352	-0.09%
2019/11/01	6	55.53	7	55.80	56.10	-1	6,351	-0.02%
2019/10/31	8	55.59	2	55.00	55.00	6	6,331	0.09%
2019/10/30	8	57.18	7	56.77	56.80	1	6,268	0.02%
2019/10/29	18	57.49	9	57.42	57.50	9	6,275	0.14%
2019/10/28	13	59.26	13	59.54	60.10	0	6,167	0.00%
2019/10/25	0	0.00	2	57.95	58.20	-2	6,169	-0.03%
2019/10/24	4	56.88	3	56.53	58.50	1	6,089	0.02%
2019/10/23	3	54.60	2	54.15	55.00	1	6,007	0.02%
2019/10/22	2	53.20	1	53.40	53.60	1	6,029	0.02%
2019/10/21	3	53.33	5	53.28	53.60	-2	5,906	-0.03%
2019/10/18	1	51.60	0	0.00	51.60	1	5,681	0.02%
2019/10/17	0	0.00	2	51.30	51.10	-2	5,579	-0.04%
2019/10/16	2	50.65	0	0.00	50.00	2	5,555	0.04%
2019/10/15	2	51.15	3	51.37	51.10	-1	5,499	-0.02%
2019/10/09	3	48.15	3	48.15	48.15	0	5,184	0.00%
2019/10/04	2	49.85	0	0.00	49.35	2	5,183	0.04%
2019/10/03	1	48.60	0	0.00	49.60	1	5,185	0.02%
2019/10/01	1	49.00	1	49.05	49.25	0	5,189	0.00%
2019/09/27	1	48.70	0	0.00	48.40	1	5,174	0.02%
2019/09/26	2	50.05	0	0.00	48.75	2	5,155	0.04%
2019/09/19	6	51.27	5	51.40	50.70	1	5,067	0.02%
2019/09/18	1	50.50	1	50.30	50.30	0	5,017	0.00%
2019/09/17	2	49.68	1	49.95	50.20	1	5,007	0.02%
2019/09/12	4	49.20	4	49.15	48.90	0	5,001	0.00%
2019/09/11	0	0.00	10	48.95	48.85	-10	5,056	-0.20%
2019/09/10	8	49.86	7	49.94	49.30	1	5,215	0.02%
2019/09/09	1	50.50	1	50.30	50.10	0	5,230	0.00%
2019/09/06	13	53.12	3	51.20	51.00	10	5,201	0.19%
2019/09/05	2	50.40	1	50.40	50.80	1	4,915	0.02%
2019/09/04	1	51.10	1	51.10	50.70	0	4,896	0.00%
2019/08/30	0	0.00	2	50.40	49.05	-2	4,748	-0.04%
2019/08/29	3	50.10	3	49.75	49.75	0	4,536	0.00%
2019/08/28	3	50.53	7	50.64	51.20	-4	4,330	-0.09%
2019/08/26	7	46.47	5	46.48	46.10	2	3,926	0.05%
2019/08/23	1	48.50	0	0.00	48.55	1	3,888	0.03%
2019/08/22	2	48.25	1	49.30	48.70	1	3,837	0.03%
2019/08/21	8	48.10	8	48.13	48.20	0	3,744	0.00%
2019/08/20	5	46.57	1	45.85	45.85	4	3,565	0.11%
2019/08/19	1	47.05	5	47.02	46.50	-4	3,525	-0.11%
2019/08/16	12	45.85	7	45.51	46.00	5	3,415	0.15%
2019/08/15	0	0.00	1	43.35	43.10	-1	3,320	-0.03%
2019/08/14	1	44.35	0	0.00	44.10	1	3,318	0.03%
2019/08/08	0	0.00	1	44.85	44.65	-1	3,293	-0.03%
2019/08/07	2	44.80	0	0.00	44.05	2	3,298	0.06%
2019/08/06	8	43.19	11	44.51	45.60	-3	3,292	-0.09%
2019/08/05	9	47.43	8	46.97	45.55	1	3,274	0.03%
2019/08/02	2	47.88	2	47.98	47.85	0	3,264	0.00%
2019/08/01	1	48.80	2	49.75	48.85	-1	3,269	-0.03%
2019/07/31	9	49.39	6	49.53	49.90	3	3,241	0.09%
2019/07/30	18	48.28	16	48.48	48.80	2	3,154	0.06%
2019/07/29	5	51.46	4	51.45	51.00	1	3,016	0.03%
2019/07/26	0	0.00	1	49.50	49.50	-1	2,828	-0.04%
2019/07/25	8	47.68	8	47.73	47.75	0	2,728	0.00%
2019/07/24	1	47.30	0	0.00	47.30	1	2,551	0.04%
2019/07/16	2	44.78	2	44.53	44.30	0	2,589	0.00%
2019/07/11	0	0.00	12	44.20	44.10	-12	2,750	-0.44%
2019/07/09	3	43.65	0	0.00	43.00	3	2,745	0.11%
2019/07/08	7	44.19	0	0.00	44.10	7	2,762	0.25%
2019/07/05	2	45.00	0	0.00	44.65	2	2,788	0.07%
2019/07/03	0	0.00	1	45.80	45.25	-1	2,866	-0.03%
2019/07/02	0	0.00	3	46.50	46.45	-3	2,947	-0.10%
2019/07/01	0	0.00	2	47.00	46.45	-2	3,016	-0.07%
2019/06/28	1	46.70	0	0.00	46.30	1	3,046	0.03%
2019/06/27	0	0.00	1	47.10	46.65	-1	3,122	-0.03%
2019/06/25	0	0.00	1	46.75	47.40	-1	3,187	-0.03%
2019/06/24	1	46.30	0	0.00	46.35	1	3,143	0.03%
2019/06/20	3	45.25	3	45.35	45.10	0	3,114	0.00%
2019/06/19	0	0.00	5	45.00	44.85	-5	3,132	-0.16%
2019/06/18	13	44.70	8	44.29	43.90	5	3,140	0.16%
2019/06/12	11	42.87	3	42.68	41.45	8	3,131	0.26%
2019/06/04	1	40.50	0	0.00	39.95	1	3,617	0.03%
2019/05/31	2	41.35	0	0.00	41.25	2	3,847	0.05%
2019/05/28	1	39.45	11	39.15	40.10	-10	4,133	-0.24%
2019/05/23	3	40.50	3	40.87	41.00	0	4,561	0.00%
2019/05/21	0	0.00	2	41.30	41.75	-2	4,803	-0.04%
2019/05/20	4	41.04	2	41.70	40.45	2	4,888	0.04%
2019/05/17	0	0.00	2	42.90	42.70	-2	5,107	-0.04%
2019/05/15	1	43.45	1	42.90	44.90	0	5,358	0.00%
2019/05/14	6	40.33	6	41.34	42.60	0	5,661	0.00%
2019/05/09	2	43.05	5	43.42	43.35	-3	6,303	-0.05%
2019/05/07	2	46.45	0	0.00	46.25	2	6,618	0.03%
2019/05/03	0	0.00	3	48.05	48.05	-3	6,914	-0.04%
2019/04/30	1	46.80	1	47.10	47.40	0	6,933	0.00%
2019/04/29	3	47.93	0	0.00	46.80	3	6,935	0.04%
2019/04/24	3	54.80	0	0.00	53.80	3	6,866	0.04%
2019/04/22	1	56.00	4	56.18	54.40	-3	6,906	-0.04%
2019/04/18	3	53.20	0	0.00	52.90	3	6,819	0.04%
2019/04/16	1	52.30	1	51.90	52.50	0	6,840	0.00%
2019/04/12	2	51.45	1	51.20	51.10	1	7,052	0.01%
2019/04/11	6	52.93	6	52.40	51.80	0	7,144	0.00%
2019/04/10	1	53.70	1	53.40	53.20	0	7,155	0.00%
2019/04/09	15	56.14	16	54.98	53.90	-1	7,198	-0.01%
2019/04/03	1	53.70	0	0.00	53.90	1	7,248	0.01%
2019/04/01	1	52.90	1	53.20	52.20	0	7,341	0.00%
2019/03/29	2	51.05	2	50.90	51.00	0	7,319	0.00%
2019/03/28	1	52.40	1	52.90	51.20	0	7,491	0.00%
2019/03/25	5	50.60	0	0.00	51.50	5	8,182	0.06%
2019/03/22	4	52.68	3	52.70	52.10	1	8,276	0.01%
2019/03/21	0	0.00	1	51.70	51.80	-1	8,408	-0.01%
2019/03/14	4	55.78	3	55.63	53.90	1	9,339	0.01%
2019/03/13	0	0.00	1	57.10	57.40	-1	9,496	-0.01%
2019/03/12	3	58.03	3	57.87	58.00	0	9,746	0.00%
2019/03/07	1	55.30	3	56.30	55.60	-2	10,309	-0.02%
2019/03/06	2	56.80	2	56.65	56.60	0	10,479	0.00%
2019/03/05	1	56.20	2	56.30	55.50	-1	10,982	-0.01%
2019/03/04	1	56.50	1	58.40	56.50	0	11,326	0.00%
2019/02/26	5	57.80	5	55.70	55.70	0	11,716	0.00%
2019/02/22	1	57.90	0	0.00	56.50	1	12,027	0.01%
2019/02/20	9	58.73	9	57.90	57.90	0	11,855	0.00%
2019/02/18	2	58.60	10	59.70	58.30	-8	11,751	-0.07%
2019/02/15	1	57.60	0	0.00	59.30	1	11,564	0.01%
2019/02/14	1	57.20	0	0.00	59.00	1	11,518	0.01%
2019/02/13	0	0.00	1	59.10	58.40	-1	11,407	-0.01%
2019/02/12	2	53.80	1	55.70	56.00	1	11,139	0.01%
2019/02/11	0	0.00	12	51.13	51.40	-12	10,961	-0.11%
2019/01/30	10	48.00	7	47.29	46.75	3	10,938	0.03%
2019/01/29	4	45.86	3	46.20	46.10	1	10,865	0.01%
2019/01/28	0	0.00	1	46.70	46.60	-1	10,856	-0.01%
2019/01/25	2	44.85	3	44.85	44.15	-1	10,746	-0.01%
2019/01/21	5	41.43	7	41.61	42.00	-2	11,097	-0.02%
2019/01/18	10	41.11	10	40.31	41.30	0	11,108	0.00%
2019/01/17	5	40.20	5	40.45	40.20	0	11,151	0.00%
2019/01/16	13	41.18	7	41.26	41.00	6	11,221	0.05%
2019/01/15	8	40.86	5	40.57	40.90	3	11,225	0.03%
2019/01/14	6	40.55	5	41.65	40.05	1	11,304	0.01%
2019/01/11	5	41.90	7	42.49	41.55	-2	11,314	-0.02%
2019/01/09	4	43.08	4	43.16	42.30	0	11,567	0.00%
2019/01/08	1	41.75	3	41.70	42.10	-2	11,704	-0.02%
2019/01/07	1	41.70	1	42.00	41.60	0	11,681	0.00%
2019/01/04	8	39.73	9	40.00	40.90	-1	11,672	-0.01%
2019/01/03	8	42.57	3	43.38	40.65	5	11,580	0.04%
2019/01/02	1	44.10	1	44.60	43.90	0	11,551	0.00%
2018/12/27	2	44.68	3	44.53	43.80	-1	11,642	-0.01%
2018/12/26	0	0.00	1	43.85	42.60	-1	11,558	-0.01%
2018/12/24	3	44.15	2	44.30	45.30	1	11,517	0.01%
2018/12/22	2	45.00	2	44.45	44.85	0	11,413	0.00%
2018/12/21	7	44.40	5	45.43	45.60	2	11,422	0.02%
2018/12/20	6	44.43	27	44.44	44.25	-21	11,273	-0.19%
2018/12/19	8	47.87	1	49.30	47.40	7	11,019	0.06%
2018/12/18	1	51.20	7	49.79	49.40	-6	10,927	-0.05%
2018/12/17	3	50.90	1	51.00	50.30	2	10,856	0.02%
2018/12/14	4	49.76	4	50.25	50.00	0	10,796	0.00%
2018/12/13	16	52.12	8	51.80	52.00	8	10,675	0.07%
2018/12/12	26	51.29	15	52.25	52.50	11	10,400	0.11%
2018/12/10	1	47.10	0	0.00	47.30	1	10,196	0.01%
2018/12/07	15	47.87	6	48.20	48.05	9	10,027	0.09%
2018/12/06	4	49.96	13	49.41	46.30	-9	9,928	-0.09%
2018/12/05	6	48.75	7	50.43	51.10	-1	9,676	-0.01%
2018/12/04	10	51.03	17	50.68	49.50	-7	9,490	-0.07%
2018/12/03	7	50.27	1	50.80	49.15	6	9,277	0.06%
2018/11/30	28	48.16	16	48.58	48.75	12	9,100	0.13%
2018/11/29	18	50.56	21	49.89	49.00	-3	8,908	-0.03%
2018/11/28	24	49.68	24	50.38	49.70	0	8,699	0.00%
2018/11/27	4	47.03	7	46.43	48.40	-3	8,185	-0.04%
2018/11/26	6	44.18	3	44.52	44.00	3	7,814	0.04%
2018/11/23	4	42.99	12	43.45	43.75	-8	7,721	-0.10%
2018/11/22	36	42.01	30	41.87	41.10	6	7,406	0.08%
2018/11/21	1	37.95	4	39.60	40.70	-3	6,994	-0.04%
2018/11/20	2	37.78	7	37.34	37.00	-5	6,942	-0.07%
2018/11/16	9	36.99	7	36.99	36.25	2	7,024	0.03%
2018/11/15	6	36.46	5	36.22	36.80	1	7,052	0.01%
2018/11/14	11	36.23	10	36.35	36.00	1	7,106	0.01%
2018/11/12	3	37.03	4	36.75	36.60	-1	7,346	-0.01%
2018/11/09	2	36.58	2	36.75	36.70	0	7,392	0.00%
2018/11/08	5	38.36	5	36.88	35.95	0	7,411	0.00%
2018/11/07	0	0.00	1	35.60	37.75	-1	7,311	-0.01%
2018/11/06	1	35.20	0	0.00	34.35	1	7,310	0.01%
2018/11/05	1	37.10	1	36.70	37.00	0	7,338	0.00%
2018/11/02	7	36.51	7	36.41	36.55	0	7,319	0.00%
2018/11/01	11	34.97	9	36.53	35.80	2	7,226	0.03%
2018/10/31	6	33.68	4	33.51	34.10	2	6,952	0.03%
2018/10/30	13	31.38	17	31.50	31.00	-4	6,907	-0.06%
2018/10/29	11	32.35	6	32.57	32.05	5	7,100	0.07%
2018/10/26	3	30.77	4	31.21	30.50	-1	7,077	-0.01%
2018/10/25	7	31.56	13	31.21	31.15	-6	7,113	-0.08%
2018/10/24	3	36.00	3	35.30	34.60	0	7,082	0.00%
2018/10/23	1	37.00	1	36.65	36.30	0	7,021	0.00%
2018/10/22	8	38.19	13	37.04	37.70	-5	7,058	-0.07%
2018/10/19	2	36.20	8	36.26	36.35	-6	7,133	-0.08%
2018/10/18	12	38.45	8	38.64	38.05	4	7,152	0.06%
2018/10/17	23	40.59	7	38.39	38.40	16	7,163	0.22%
2018/10/16	4	39.69	9	40.27	40.25	-5	7,007	-0.07%
2018/10/15	0	0.00	1	37.20	37.20	-1	6,976	-0.01%
2018/10/12	2	36.65	3	36.78	37.20	-1	7,037	-0.01%
2018/10/11	2	36.90	1	36.75	36.50	1	7,110	0.01%
2018/10/09	5	40.55	10	41.76	40.55	-5	7,192	-0.07%
2018/10/08	3	41.95	3	42.25	41.70	0	7,254	0.00%
2018/10/05	8	45.35	8	42.30	42.30	0	7,414	0.00%
2018/10/04	4	47.06	13	47.07	47.00	-9	7,476	-0.12%
2018/10/03	0	0.00	10	47.80	47.95	-10	8,046	-0.12%
2018/10/02	1	50.90	0	0.00	50.00	1	8,302	0.01%
2018/09/28	2	50.55	1	51.10	50.20	1	8,731	0.01%
2018/09/27	0	0.00	1	51.72	50.00	-1	8,917	-0.01%
2018/09/26	11	51.52	10	51.30	51.10	1	9,101	0.01%
2018/09/25	6	52.27	6	52.30	52.00	0	9,178	0.00%
2018/09/21	0	0.00	2	52.00	51.00	-2	9,161	-0.02%
2018/09/20	3	48.62	4	48.64	48.00	-1	9,160	-0.01%
2018/09/19	4	49.28	4	49.56	47.90	0	9,256	0.00%
2018/09/18	14	49.91	13	48.62	48.40	1	9,348	0.01%
2018/09/17	13	52.82	3	52.40	52.10	10	9,527	0.10%
2018/09/14	11	50.04	2	52.85	52.60	9	9,645	0.09%
2018/09/12	1	49.35	1	49.80	50.10	0	9,788	0.00%
2018/09/11	2	51.35	3	51.27	51.30	-1	9,983	-0.01%
2018/09/07	2	53.80	11	53.18	53.50	-9	10,143	-0.09%
2018/09/06	1	57.10	1	57.50	56.40	0	10,316	0.00%
2018/09/05	4	57.08	2	57.75	56.00	2	10,881	0.02%
2018/09/04	14	57.91	5	57.12	58.10	9	11,423	0.08%
2018/09/03	14	56.69	23	56.60	57.00	-9	11,763	-0.08%
2018/08/31	0	0.00	1	59.80	60.90	-1	12,007	-0.01%
2018/08/30	0	0.00	1	62.40	61.00	-1	12,203	-0.01%
2018/08/27	32	59.49	11	59.71	60.10	21	12,903	0.16%
2018/08/24	3	56.63	10	56.40	56.60	-7	13,097	-0.05%
2018/08/22	21	58.99	23	57.63	59.50	-2	14,211	-0.01%
2018/08/21	3	58.97	0	0.00	58.50	3	14,867	0.02%
2018/08/20	27	55.75	3	56.60	58.50	24	15,105	0.16%
2018/08/17	0	0.00	1	62.20	58.20	-1	15,508	-0.01%
2018/08/16	6	57.63	21	59.60	61.20	-15	15,624	-0.10%
2018/08/15	3	59.93	7	60.63	58.60	-4	15,830	-0.03%
2018/08/14	5	60.28	5	60.00	62.00	0	16,050	0.00%
2018/08/13	25	61.43	26	62.50	60.30	-1	16,266	-0.01%
2018/08/10	3	66.67	3	67.00	64.70	0	16,635	0.00%
2018/08/09	1	65.50	1	65.20	66.30	0	17,030	0.00%
2018/08/08	1	65.60	1	66.20	65.00	0	17,702	0.00%
2018/08/03	20	63.21	18	64.26	66.00	2	18,632	0.01%
2018/08/02	3	64.60	14	64.86	63.70	-11	18,765	-0.06%
2018/08/01	5	70.28	7	69.56	69.50	-2	19,391	-0.01%
2018/07/31	2	71.40	0	0.00	72.20	2	19,736	0.01%
2018/07/30	3	70.77	23	69.93	69.50	-20	19,735	-0.10%
2018/07/27	6	73.70	9	73.17	72.00	-3	19,738	-0.02%
2018/07/26	7	74.24	4	73.83	75.00	3	19,731	0.02%
2018/07/25	2	70.75	2	71.20	71.70	0	19,584	0.00%
2018/07/24	4	67.80	4	68.83	69.90	0	19,513	0.00%
2018/07/23	6	64.85	6	65.40	67.50	0	19,448	0.00%
2018/07/20	18	69.69	18	65.66	67.10	0	19,381	0.00%
2018/07/19	22	69.33	22	69.82	69.00	0	19,241	0.00%
2018/07/18	6	69.78	17	68.24	68.00	-11	19,237	-0.06%
2018/07/17	17	72.72	19	71.38	70.90	-2	19,196	-0.01%
2018/07/16	4	74.68	3	74.87	73.80	1	19,197	0.01%
2018/07/13	6	75.92	11	75.22	73.00	-5	19,302	-0.03%
2018/07/12	13	73.23	11	73.77	73.90	2	19,122	0.01%
2018/07/11	43	73.49	41	73.89	73.60	2	19,114	0.01%
2018/07/10	2	68.20	7	68.81	72.00	-5	18,611	-0.03%
2018/07/09	5	65.32	7	65.73	65.50	-2	18,502	-0.01%
2018/07/06	1	66.20	3	65.40	66.20	-2	18,359	-0.01%
2018/07/05	3	63.87	3	64.60	62.70	0	18,107	0.00%
2018/07/04	14	65.20	9	63.61	62.70	5	17,898	0.03%
2018/07/03	3	70.93	7	69.43	69.60	-4	17,672	-0.02%
2018/07/02	10	71.51	16	70.39	69.10	-6	17,580	-0.03%
2018/06/29	10	69.06	13	71.10	72.80	-3	17,458	-0.02%
2018/06/28	11	71.75	8	70.05	69.50	3	17,295	0.02%
2018/06/27	22	72.52	21	73.44	73.40	1	17,177	0.01%
2018/06/26	6	73.17	7	73.16	72.00	-1	17,064	-0.01%
2018/06/25	17	73.25	3	71.20	71.20	14	16,820	0.08%
2018/06/22	25	78.74	24	77.44	76.50	1	16,652	0.01%
2018/06/21	38	79.09	32	80.91	80.90	6	16,558	0.04%
2018/06/20	92	80.89	108	76.72	76.40	-16	16,374	-0.10%	大賣/
2018/06/19	19	83.31	31	84.20	84.00	-12	16,260	-0.07%
2018/06/15	39	84.12	43	84.34	83.20	-4	16,243	-0.02%
2018/06/14	77	82.99	69	83.76	83.20	8	16,133	0.05%
2018/06/13	121	86.92	90	84.14	82.90	31	15,957	0.19%	大買/
2018/06/12	14	87.29	5	87.08	89.50	9	15,516	0.06%
2018/06/11	10	77.00	50	80.66	81.40	-40	14,963	-0.27%
2018/06/08	21	70.33	29	71.45	74.00	-8	14,696	-0.05%
2018/06/07	27	71.92	31	71.25	70.50	-4	14,445	-0.03%
2018/06/06	39	69.29	28	71.71	71.50	11	14,445	0.08%
2018/06/05	55	68.92	65	67.23	67.80	-10	14,387	-0.07%
2018/06/04	23	70.78	31	72.10	72.80	-8	14,150	-0.06%
2018/06/01	44	71.07	46	69.89	69.90	-2	13,839	-0.01%
2018/05/31	140	76.98	128	76.78	70.70	12	13,541	0.09%	大買/大賣/
2018/05/30	41	71.32	37	71.98	74.10	4	12,893	0.03%
2018/05/29	60	69.73	47	71.10	68.80	13	12,268	0.11%
2018/05/28	7	64.39	4	64.98	66.90	3	11,490	0.03%
2018/05/25	46	57.70	68	58.71	60.90	-22	11,147	-0.20%
2018/05/24	48	55.69	36	55.53	55.40	12	10,510	0.11%
2018/05/23	13	55.15	28	55.64	55.80	-15	10,294	-0.15%
2018/05/22	39	55.38	37	54.26	53.70	2	9,969	0.02%
2018/05/21	22	54.98	34	56.25	56.40	-12	9,672	-0.12%
2018/05/18	30	53.63	28	53.65	54.70	2	9,332	0.02%
2018/05/17	105	55.34	70	53.28	52.10	35	8,805	0.40%	大買/
2018/05/16	94	55.77	73	55.91	55.60	21	8,338	0.25%
2018/05/15	102	51.33	117	51.34	53.80	-15	7,656	-0.20%	大買/大賣/
2018/05/14	20	48.48	12	48.61	50.20	8	7,091	0.11%
2018/05/11	25	46.68	24	46.31	45.70	1	6,824	0.01%
2018/05/10	16	45.10	20	45.40	46.20	-4	6,511	-0.06%
2018/05/09	47	43.08	33	43.78	43.65	14	6,123	0.23%
2018/05/08	59	38.42	66	38.82	40.90	-7	5,397	-0.13%
2018/05/07	0	0.00	1	36.95	37.20	-1	5,005	-0.02%
2018/05/04	2	36.15	0	0.00	35.80	2	4,989	0.04%
2018/05/03	4	36.74	3	36.88	36.95	1	5,004	0.02%
2018/05/02	0	0.00	3	36.45	36.35	-3	5,000	-0.06%
2018/04/30	10	36.07	10	36.11	35.95	0	5,067	0.00%
2018/04/27	2	35.23	2	35.45	36.15	0	5,345	0.00%
2018/04/26	3	35.65	3	36.40	34.50	0	5,752	0.00%
2018/04/25	7	35.51	10	36.13	35.90	-3	5,742	-0.05%
2018/04/24	10	36.56	7	36.84	36.00	3	5,798	0.05%
2018/04/23	8	37.91	7	38.08	37.60	1	5,718	0.02%
2018/04/20	9	38.03	10	37.85	37.95	-1	5,696	-0.02%
2018/04/19	17	39.29	12	38.78	39.15	5	5,607	0.09%
2018/04/18	1	36.30	0	0.00	36.30	1	5,362	0.02%
2018/04/17	14	37.60	5	39.75	36.15	9	5,317	0.17%
2018/04/16	5	39.10	5	38.22	39.10	0	5,186	0.00%
2018/04/13	6	38.10	16	38.45	38.00	-10	5,103	-0.20%
2018/04/12	6	36.89	6	37.29	36.90	0	4,969	0.00%
2018/04/11	11	36.88	7	36.72	37.10	4	5,049	0.08%
2018/04/10	4	36.23	3	36.75	36.05	1	5,029	0.02%
2018/04/09	7	36.19	4	36.58	36.25	3	5,129	0.06%
2018/04/03	5	35.78	5	35.96	36.10	0	5,174	0.00%
2018/04/02	0	0.00	1	35.70	35.55	-1	5,186	-0.02%
2018/03/30	8	36.86	8	36.84	36.70	0	5,279	0.00%
2018/03/29	1	37.10	4	36.65	36.35	-3	5,313	-0.06%
2018/03/28	3	36.00	0	0.00	36.00	3	5,277	0.06%
2018/03/27	8	36.84	15	36.81	36.65	-7	5,265	-0.13%
2018/03/26	1	36.30	0	0.00	36.00	1	5,266	0.02%
2018/03/23	4	35.65	4	36.14	35.80	0	5,239	0.00%
2018/03/22	14	37.41	12	38.15	37.30	2	5,174	0.04%
2018/03/21	31	38.70	20	37.90	36.90	11	5,022	0.22%
2018/03/20	2	37.40	1	36.50	37.40	1	4,859	0.02%
2018/03/19	0	0.00	12	36.47	36.40	-12	4,784	-0.25%
2018/03/16	21	36.43	18	36.03	35.80	3	4,642	0.06%
2018/03/15	0	0.00	2	35.53	35.45	-2	4,510	-0.04%
2018/03/14	1	35.25	3	36.22	35.25	-2	4,483	-0.04%
2018/03/13	4	35.53	8	35.19	36.00	-4	4,386	-0.09%
2018/03/12	11	35.52	5	34.72	35.05	6	4,329	0.14%
2018/03/09	0	0.00	10	34.70	34.00	-10	4,148	-0.24%
2018/03/08	13	32.44	2	32.68	33.55	11	3,992	0.28%
2018/03/07	11	31.19	0	0.00	30.50	11	3,933	0.28%
2018/03/05	0	0.00	20	30.00	29.45	-20	4,255	-0.47%
2018/02/21	1	30.30	0	0.00	30.25	1	5,361	0.02%
2018/02/12	0	0.00	10	29.38	29.25	-10	5,660	-0.18%
2018/02/09	1	27.85	0	0.00	29.35	1	5,806	0.02%
2018/02/08	1	30.00	0	0.00	30.00	1	5,837	0.02%
2018/02/07	3	31.45	0	0.00	31.00	3	5,861	0.05%
2018/02/05	2	32.10	2	33.05	33.05	0	6,059	0.00%
2018/02/02	2	33.60	0	0.00	33.70	2	6,183	0.03%
2018/02/01	10	34.00	0	0.00	34.00	10	6,303	0.16%
2018/01/31	5	33.86	5	33.85	33.80	0	6,403	0.00%
2018/01/30	10	34.05	10	34.65	34.30	0	6,541	0.00%
2018/01/29	0	0.00	1	34.65	34.15	-1	6,556	-0.02%
2018/01/26	12	34.87	12	34.80	34.80	0	6,635	0.00%
2018/01/25	19	34.81	16	34.77	34.30	3	6,703	0.04%
2018/01/24	12	35.78	11	35.30	35.30	1	6,733	0.01%
2018/01/23	14	37.70	23	36.78	36.05	-9	6,868	-0.13%
2018/01/22	36	37.23	12	37.75	38.55	24	6,712	0.36%
2018/01/19	0	0.00	9	34.95	35.05	-9	6,702	-0.13%
2018/01/18	6	34.71	6	34.90	34.60	0	7,073	0.00%
2018/01/16	1	34.70	0	0.00	34.60	1	7,187	0.01%
2018/01/15	0	0.00	2	34.30	34.85	-2	7,255	-0.03%
2018/01/12	0	0.00	15	33.75	33.35	-15	7,316	-0.21%
2018/01/11	1	33.20	1	32.95	33.00	0	7,330	0.00%
2018/01/10	21	33.60	16	34.13	33.50	5	7,364	0.07%
2018/01/09	15	33.40	2	34.05	33.40	13	7,408	0.18%
2018/01/08	22	35.63	13	35.59	33.80	9	7,617	0.12%
2018/01/05	3	35.47	0	0.00	35.40	3	7,643	0.04%
2018/01/04	0	0.00	5	34.68	35.00	-5	7,698	-0.06%
2018/01/03	5	34.60	23	34.77	34.60	-18	7,660	-0.23%
2018/01/02	3	33.55	3	33.20	33.35	0	7,565	0.00%