嘉晶 (3016)-玉山-新莊券商分點個股進出

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
62.3
漲跌
▼0.2
漲幅
-0.32%
成交量
1,023張
產業
上市半導體類股
795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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/05/31	0	0.00	2	63.30	62.30	-2	1,623	-0.12%
2024/05/30	9	62.31	0	0.00	62.50	9	1,617	0.56%
2024/05/29	1	63.40	0	0.00	62.80	1	1,614	0.06%
2024/05/28	0	0.00	13	62.76	63.40	-13	1,602	-0.81%
2024/05/27	1	60.60	0	0.00	60.60	1	1,568	0.06%
2024/05/22	3	61.60	1	61.60	61.70	2	1,560	0.13%
2024/05/21	5	61.40	0	0.00	61.30	5	1,563	0.32%
2024/05/16	0	0.00	1	60.40	60.80	-1	1,536	-0.07%
2024/05/14	1	60.20	1	60.20	60.50	0	1,536	0.00%
2024/05/13	0	0.00	0.1	59.10	59.30	-0.1	1,537	-0.01%
2024/05/08	1	60.20	0	0.00	60.30	1	1,537	0.07%
2024/05/07	0	0.00	1	59.90	60.00	-1	1,536	-0.07%
2024/05/06	0	0.00	1	60.40	60.40	-1	1,532	-0.07%
2024/05/02	1	61.20	0	0.00	61.30	1	1,524	0.07%
2024/04/29	0	0.00	1	61.70	62.40	-1	1,511	-0.07%
2024/04/26	0	0.00	0.2	61.40	61.50	-0.2	1,497	-0.01%
2024/04/25	1	62.10	3	61.10	61.60	-2	1,489	-0.13%
2024/04/24	0	0.00	5	60.30	60.70	-5	1,461	-0.34%
2024/04/22	1	59.00	0	0.00	59.40	1	1,453	0.07%
2024/04/19	2	58.50	0	0.00	58.60	2	1,439	0.14%
2024/04/18	9	63.61	16	62.58	61.20	-7	1,414	-0.49%
2024/04/17	0	0.00	1	62.40	62.40	-1	1,307	-0.08%
2024/04/12	0.5	61.40	0	0.00	60.70	0.5	1,255	0.04%
2024/04/11	11	61.51	4	62.20	60.80	7	1,237	0.57%
2024/04/10	7	62.53	1	61.20	61.20	6	1,215	0.49%
2024/04/09	0	59.60	0	0.00	60.10	0	1,174	0.00%
2024/04/08	0	0.00	3	59.60	59.50	-3	1,171	-0.26%
2024/04/03	20	60.88	4	61.28	60.80	16	1,164	1.37%
2024/04/02	19	61.54	0	0.00	61.60	19	1,155	1.64%
2024/04/01	25	61.85	4	62.18	61.50	21	1,133	1.85%
2024/03/29	5	59.90	0	0.00	59.60	5	1,052	0.47%
2024/03/28	1	59.20	6	60.02	59.30	-5	1,038	-0.48%
2024/03/26	0	0.00	1	57.00	57.00	-1	1,004	-0.10%
2024/03/22	10.2	60.10	5.1	59.76	59.10	5.1	999	0.51%
2024/03/19	3.1	57.69	0	0.00	57.50	3.1	989	0.31%
2024/03/18	0	57.30	0	0.00	56.70	0	975	0.00%
2024/03/15	2	57.50	0	0.00	58.00	2	972	0.21%
2024/03/14	4	59.48	7	60.16	60.10	-3	949	-0.32%
2024/03/13	6	61.30	7	61.01	60.00	-1	922	-0.11%
2024/03/12	17	61.62	27	61.70	61.70	-10	861	-1.16%
2024/03/11	15	59.23	4	61.73	61.90	11	617	1.78%
2024/03/07	1.1	51.41	0	0.00	51.20	1.1	451	0.24%
2024/03/06	1.1	52.65	0	0.00	52.10	1.1	454	0.25%
2024/03/05	8	53.69	0	0.00	53.50	8	459	1.75%
2024/03/01	0	54.20	0	0.00	53.80	0	459	0.01%
2024/02/29	0	53.90	0	0.00	54.20	0	462	0.01%
2024/02/27	3.1	53.80	0	0.00	54.10	3.1	462	0.66%
2024/02/26	0.1	54.06	0	0.00	54.80	0.1	461	0.03%
2024/02/22	0	54.60	0	0.00	54.50	0	469	0.00%
2024/02/21	10	54.80	0	0.00	54.90	10	469	2.13%
2024/02/20	0.1	54.86	0	0.00	54.80	0.1	471	0.01%
2024/02/05	0.1	54.20	0	0.00	54.40	0.1	459	0.02%
2024/02/02	0.1	55.50	0	0.00	55.10	0.1	452	0.02%
2024/02/01	0.2	55.92	0	0.00	55.60	0.2	450	0.05%
2024/01/31	0	56.70	0	0.00	56.30	0	446	0.01%
2024/01/30	0.1	57.10	0	0.00	56.70	0.1	447	0.02%
2024/01/25	0.1	57.69	13	57.00	56.90	-13	469	-2.76%
2024/01/24	0	0.00	0	57.70	57.70	0	502	0.00%
2024/01/17	0.2	56.80	0	0.00	56.60	0.2	505	0.03%
2024/01/08	1	60.10	0	0.00	60.00	1	504	0.20%
2024/01/04	0.1	59.80	0	0.00	59.60	0.1	504	0.02%
2024/01/03	0.1	60.60	0	0.00	60.40	0.1	505	0.02%
2024/01/02	0	0.00	2	61.40	61.30	-2	500	-0.40%
2023/12/29	2	61.90	5	61.80	61.80	-3	498	-0.60%
2023/12/28	1	62.80	0	0.00	62.50	1	497	0.20%
2023/12/26	0	0.00	1	63.00	63.00	-1	496	-0.20%
2023/12/22	1	62.00	6	62.60	62.10	-5	500	-1.00%
2023/12/20	1	63.10	0	0.00	62.50	1	501	0.20%
2023/12/19	5	63.60	7.4	63.50	63.30	-2.4	504	-0.48%
2023/12/18	5	64.64	4	65.90	64.00	1	501	0.20%
2023/12/15	24	65.24	1	64.40	64.50	23	478	4.81%
2023/12/11	0.1	62.70	0	0.00	62.50	0.1	448	0.02%
2023/12/07	1	62.60	0	0.00	61.90	1	448	0.22%
2023/12/01	0.1	64.60	1.2	64.50	64.40	-1.1	445	-0.25%
2023/11/30	5	64.68	3	65.30	65.30	2	431	0.46%
2023/11/28	3	63.10	4	63.25	63.30	-1	415	-0.24%
2023/11/24	0.2	63.60	0	0.00	63.50	0.2	411	0.05%
2023/11/21	0	0.00	2	63.00	63.10	-2	401	-0.50%
2023/11/20	0.1	61.90	1	62.00	62.20	-0.9	396	-0.23%
2023/11/17	0	0.00	0.5	61.50	61.30	-0.5	393	-0.13%
2023/11/15	0	0.00	1	61.00	61.00	-1	392	-0.26%
2023/11/14	0	0.00	1	59.70	59.70	-1	389	-0.26%
2023/11/13	0	0.00	1	59.70	59.80	-1	394	-0.25%
2023/11/08	0	0.00	1	60.30	60.30	-1	431	-0.23%
2023/11/07	2	60.70	2	60.80	60.90	0	435	0.00%
2023/11/06	1	60.60	5	60.50	60.60	-4	447	-0.89%
2023/11/02	0	0.00	11.5	59.76	60.00	-11.5	448	-2.57%
2023/11/01	4	60.65	5	61.14	60.30	-1	437	-0.23%
2023/10/27	2	57.75	2	58.20	58.00	0	425	0.00%
2023/10/20	0.1	57.10	0.2	57.10	57.50	-0.1	489	-0.02%
2023/10/19	1	58.20	0	0.00	58.00	1	515	0.19%
2023/10/17	1	58.00	0	0.00	57.50	1	535	0.19%
2023/10/16	0	0.00	0	58.00	57.30	0	557	0.00%
2023/10/03	0	58.40	0	0.00	58.00	0	1,103	0.00%
2023/09/28	2.1	57.30	0	0.00	57.00	2.1	1,146	0.18%
2023/09/27	0	57.40	0	0.00	57.20	0	1,156	0.00%
2023/09/22	1	59.80	0	0.00	59.50	1	1,164	0.09%
2023/09/19	0	0.00	1	62.70	62.60	-1	1,155	-0.09%
2023/09/18	1	62.90	0	0.00	62.70	1	1,163	0.09%
2023/09/15	1	62.40	0	0.00	62.10	1	1,164	0.09%
2023/09/14	0	0.00	0.1	61.70	62.20	-0.1	1,165	-0.01%
2023/09/08	0	0.00	12	60.16	60.00	-12	1,203	-1.00%
2023/09/07	0	0.00	1	61.60	61.20	-1	1,224	-0.08%
2023/09/06	1	61.00	0	0.00	61.00	1	1,232	0.08%
2023/09/05	1	61.20	1	61.70	61.70	0	1,231	0.00%
2023/08/25	1	58.30	0	0.00	57.80	1	1,312	0.08%
2023/08/24	1	58.50	0	0.00	58.20	1	1,313	0.08%
2023/08/22	0	0.00	1	57.40	57.10	-1	1,312	-0.08%
2023/08/18	1	58.40	0	0.00	57.70	1	1,312	0.08%
2023/08/16	1	57.00	0	0.00	57.20	1	1,308	0.08%
2023/08/15	0.1	58.90	1	58.30	58.20	-1	1,296	-0.07%
2023/08/14	1.2	59.04	2	58.60	58.90	-0.9	1,290	-0.07%
2023/07/27	0	0.00	1	65.50	66.10	-1	1,206	-0.08%
2023/07/26	5	65.42	1	64.80	64.60	4	1,204	0.33%
2023/07/25	1	66.30	1	66.50	66.10	0	1,199	0.00%
2023/07/24	3.1	65.82	1	66.60	65.70	2.1	1,204	0.17%
2023/07/21	1	68.00	2	68.30	67.90	-1	1,184	-0.08%
2023/07/20	0	0.00	0	68.30	69.00	0	1,190	0.00%
2023/07/18	1	70.30	4	69.63	69.00	-3	1,193	-0.25%
2023/07/14	2	71.20	0	0.00	71.50	2	1,150	0.17%
2023/07/13	1	73.10	0	0.00	71.00	1	1,122	0.09%
2023/07/12	2	71.40	5	71.78	72.30	-3	1,078	-0.28%
2023/07/11	15	73.06	11	73.40	72.20	4	1,012	0.40%
2023/07/10	7	67.90	13	67.76	69.70	-6	836	-0.72%
2023/07/07	1	63.40	0	0.00	63.40	1	727	0.14%
2023/07/05	1	65.50	1	65.30	65.20	0	692	0.00%
2023/07/04	0.1	65.70	0	0.00	65.20	0.1	679	0.01%
2023/07/03	0	0.00	1	64.80	64.80	-1	676	-0.15%
2023/06/28	1	63.30	0	0.00	63.30	1	674	0.15%
2023/06/27	0	0.00	1	63.70	63.10	-1	679	-0.15%
2023/06/26	3	64.47	0	0.00	63.60	3	678	0.44%
2023/06/20	1	65.50	1	65.50	65.40	0	679	0.00%
2023/06/19	0	0.00	2	65.40	65.40	-2	682	-0.29%
2023/06/16	3.1	65.71	0	0.00	65.50	3.1	686	0.44%
2023/06/14	1	67.30	3.1	66.81	67.30	-2.1	673	-0.31%
2023/06/13	5	66.08	1	66.10	65.20	4	663	0.60%
2023/06/12	3	65.67	4	65.53	65.50	-1	646	-0.15%
2023/06/09	8	64.50	0	0.00	64.30	8	642	1.25%
2023/06/08	1	64.40	20	64.69	64.10	-19	653	-2.91%
2023/06/07	3	65.37	5	64.88	65.40	-2	666	-0.30%
2023/06/05	2	66.10	0	0.00	66.00	2	661	0.30%
2023/06/02	5	64.60	0	0.00	64.80	5	634	0.79%
2023/06/01	2	63.00	0	0.00	63.00	2	644	0.31%
2023/05/31	2	64.00	0	0.00	63.60	2	691	0.29%
2023/05/29	1	64.70	1	64.70	65.10	0	694	0.00%
2023/05/26	0	63.10	0	0.00	63.00	0	693	0.00%
2023/05/22	0	0.00	3	63.60	63.80	-3	707	-0.42%
2023/05/19	2	63.55	0	0.00	63.40	2	708	0.28%
2023/05/18	0	0.00	1	63.50	63.60	-1	714	-0.14%
2023/05/17	0	62.70	2	62.60	62.90	-2	712	-0.28%
2023/05/15	0	0.00	1	61.20	61.20	-1	714	-0.14%
2023/05/12	0	0.00	1	61.60	62.20	-1	728	-0.14%
2023/05/09	1	62.71	6	62.42	62.50	-5	738	-0.67%
2023/05/04	0	64.10	0	0.00	63.80	0	778	0.00%
2023/05/03	0.1	64.30	0	0.00	64.80	0.1	785	0.01%
2023/05/02	2	63.85	0	0.00	64.60	2	790	0.25%
2023/04/28	1	62.50	0	0.00	63.00	1	796	0.13%
2023/04/27	1	61.60	1	61.90	61.60	0	788	0.00%
2023/04/26	1	61.50	0	0.00	62.70	1	776	0.13%
2023/04/25	6.2	62.32	2	63.05	62.10	4.2	776	0.53%
2023/04/24	0.2	64.50	1	64.30	64.20	-0.9	764	-0.11%
2023/04/21	5.2	65.75	3	65.77	64.50	2.2	756	0.29%
2023/04/20	1.1	67.80	0	0.00	67.60	1.1	729	0.15%
2023/04/19	0	70.00	0	0.00	69.50	0	714	0.01%
2023/04/18	3	70.47	0	0.00	70.10	3	716	0.42%
2023/04/14	2	69.90	0	0.00	69.80	2	686	0.29%
2023/04/13	0	70.40	1	70.70	69.90	-1	680	-0.14%
2023/04/12	2	71.15	1	71.40	71.30	1	671	0.15%
2023/04/10	0	0.00	0.1	71.30	71.30	-0.1	669	-0.01%
2023/03/31	1	71.20	0	0.00	71.10	1	672	0.15%
2023/03/30	1	70.70	0	0.00	70.50	1	675	0.15%
2023/03/28	13	72.21	0	0.00	71.30	13	687	1.89%
2023/03/27	0.2	72.40	0	0.00	72.00	0.2	689	0.03%
2023/03/24	1	72.70	0	0.00	73.00	1	695	0.14%
2023/03/21	0.1	71.00	0	0.00	71.00	0.1	689	0.01%
2023/03/20	1	71.50	0	0.00	71.60	1	690	0.14%
2023/03/17	0	0.00	6	70.67	70.70	-6	690	-0.87%
2023/03/13	2	70.15	0	0.00	70.30	2	710	0.28%
2023/03/10	3.1	71.79	0	0.00	71.10	3.1	712	0.43%
2023/03/06	5	73.30	0	0.00	73.30	5	725	0.69%
2023/03/03	2.1	71.92	1	72.10	71.90	1.1	712	0.15%
2023/02/24	0	0.00	1.2	75.77	75.60	-1.2	680	-0.17%
2023/02/17	1	75.80	0	0.00	76.00	1	791	0.13%
2023/02/15	1.1	75.70	0	0.00	75.60	1.1	837	0.13%
2023/02/14	12	76.60	0	0.00	76.10	12	853	1.41%
2023/02/10	1.1	76.64	2	76.70	76.50	-0.9	910	-0.10%
2023/02/06	0	0.00	1	78.00	77.80	-1	932	-0.11%
2023/02/02	0	0.00	2	78.40	79.20	-2	946	-0.21%
2023/01/10	0	0.00	1	74.30	73.70	-1	1,014	-0.10%
2023/01/09	1	73.70	0	0.00	73.90	1	1,033	0.10%
2023/01/06	0	0.00	3	73.10	72.90	-3	1,054	-0.28%
2023/01/04	0	0.00	1	71.10	71.20	-1	1,106	-0.09%
2022/12/28	3	70.10	0	0.00	69.90	3	1,213	0.25%
2022/12/22	5	71.10	5	70.60	71.00	0	1,359	0.00%
2022/12/16	5	74.62	0	0.00	74.50	5	1,584	0.32%
2022/12/13	0	0.00	4	75.03	74.40	-4	1,646	-0.24%
2022/12/12	1	75.00	0	0.00	74.80	1	1,666	0.06%
2022/12/08	0	0.00	1	76.70	76.40	-1	1,703	-0.06%
2022/12/07	0	0.00	4	76.73	76.50	-4	1,746	-0.23%
2022/12/06	1	80.10	0	0.00	79.00	1	1,859	0.05%
2022/12/05	0	0.00	0	82.60	82.00	0	1,923	0.00%
2022/12/02	1	81.60	0	0.00	81.60	1	1,938	0.05%
2022/12/01	1	81.80	0	80.93	81.90	1	1,939	0.05%
2022/11/24	0	0.00	4	77.75	78.70	-4	1,998	-0.20%
2022/11/23	4	78.00	1	77.20	76.80	3	2,009	0.15%
2022/11/22	0	0.00	0.1	76.90	76.80	-0.1	2,029	0.00%
2022/11/21	2	78.10	0.1	77.80	77.70	2	2,068	0.09%
2022/11/18	2	78.30	1	78.20	78.20	1	2,111	0.05%
2022/11/17	2	78.45	1	78.50	79.30	1	2,151	0.05%
2022/11/16	3	77.93	3.1	78.01	78.00	-0.1	2,186	-0.01%
2022/11/15	3	77.00	4	77.75	78.50	-1	2,266	-0.04%
2022/11/11	0	0.00	3	77.17	75.00	-3	2,388	-0.13%
2022/11/09	0	0.00	1	73.65	75.00	-1	2,369	-0.04%
2022/11/04	0	0.00	6	71.00	72.00	-6	2,384	-0.25%
2022/11/01	1	69.30	0	0.00	69.30	1	2,398	0.04%
2022/10/27	0	0.00	3	68.43	69.00	-3	2,392	-0.13%
2022/10/25	1	67.10	1.2	67.88	67.40	-0.2	2,395	-0.01%
2022/10/24	1	69.80	0	0.00	68.00	1	2,407	0.04%
2022/10/20	1	68.50	1	69.50	69.50	0	2,408	0.00%
2022/10/19	1	69.51	1	70.70	69.00	0	2,428	0.00%
2022/10/18	4	69.25	3	70.50	70.10	1	2,428	0.04%
2022/10/17	1	67.50	1	68.50	69.30	0	2,436	0.00%
2022/10/14	0	0.00	2	70.30	70.50	-2	2,444	-0.08%
2022/10/13	2	69.60	0	0.00	66.10	2	2,491	0.08%
2022/10/12	1	70.40	1	72.50	70.80	0	2,472	0.00%
2022/10/11	1	72.50	0	0.00	71.50	1	2,471	0.04%
2022/10/07	1	77.10	0	0.00	77.30	1	2,505	0.04%
2022/10/06	0	0.00	1	77.90	78.60	-1	2,518	-0.04%
2022/10/05	1	76.90	0	0.00	77.60	1	2,515	0.04%
2022/10/04	0	0.00	2	76.00	77.60	-2	2,490	-0.08%
2022/10/03	1	70.10	1	71.10	73.10	0	2,480	0.00%
2022/09/30	4	68.58	3	70.00	72.70	1	2,521	0.04%
2022/09/29	24	71.93	16	70.84	70.40	8	2,511	0.32%
2022/09/28	8.2	77.02	7	72.40	71.60	1.2	2,500	0.05%
2022/09/27	9	78.86	9	78.50	78.50	0	2,480	0.00%
2022/09/26	4	81.65	4	82.48	79.50	0	2,484	0.00%
2022/09/23	12	87.08	10	84.70	84.40	2	2,494	0.08%
2022/09/22	1	87.20	11	87.97	90.40	-10	2,456	-0.41%
2022/09/21	2	88.05	7	88.07	88.10	-5	2,433	-0.20%
2022/09/20	1	87.50	0	0.00	89.00	1	2,427	0.04%
2022/09/19	1	87.90	1	88.10	86.50	0	2,432	0.00%
2022/09/16	16	87.76	17	88.71	87.60	-1	2,424	-0.04%
2022/09/15	4	90.55	2	90.20	89.50	2	2,436	0.08%
2022/09/14	0	0.00	2	91.40	91.40	-2	2,451	-0.08%
2022/09/13	6	91.03	2	92.65	90.70	4	2,455	0.16%
2022/09/12	1	90.20	2	90.00	89.60	-1	2,384	-0.04%
2022/09/05	1	85.60	0	0.00	83.60	1	2,371	0.04%
2022/09/02	0	0.00	3	87.43	87.40	-3	2,367	-0.13%
2022/09/01	10.1	90.38	11	88.27	88.00	-0.9	2,362	-0.04%
2022/08/30	8	88.78	1	89.10	89.30	7	2,390	0.29%
2022/08/26	3	91.53	6	90.53	89.70	-3	2,388	-0.13%
2022/08/25	2	91.45	1	90.90	90.60	1	2,380	0.04%
2022/08/24	20	89.80	17	92.34	89.20	3	2,369	0.13%
2022/08/23	3	92.27	3	91.90	92.10	0	2,370	0.00%
2022/08/22	20	93.23	25	91.66	93.00	-5	2,363	-0.21%
2022/08/19	11	91.97	13	92.15	91.40	-2	2,275	-0.09%
2022/08/18	4	88.73	13	87.92	87.40	-9	2,164	-0.42%
2022/08/17	2	85.70	2	85.70	85.40	0	2,154	0.00%
2022/08/16	0	86.10	0	0.00	85.90	0	2,170	0.00%
2022/08/15	10	86.50	1	86.50	86.50	9	2,193	0.41%
2022/08/09	1	82.70	2	82.35	82.60	-1	2,366	-0.04%
2022/08/05	1	80.70	1	80.50	80.70	0	2,519	0.00%
2022/08/04	0	0.00	1	78.10	77.90	-1	2,600	-0.04%
2022/08/02	1	80.60	1	79.80	79.00	0	2,716	0.00%
2022/07/26	0	0.00	7	83.69	81.40	-7	2,754	-0.25%
2022/07/22	3	84.93	4	84.95	83.30	-1	2,765	-0.04%
2022/07/21	6	84.85	0	0.00	84.80	6	2,803	0.21%
2022/07/20	13	82.82	1	83.50	83.40	12	2,798	0.43%
2022/07/19	1	80.00	1	80.30	80.30	0	2,777	0.00%
2022/07/18	0	0.00	2	81.80	81.10	-2	2,794	-0.07%
2022/07/15	2	80.35	2	80.60	80.80	0	2,787	0.00%
2022/07/14	1	77.00	2.2	79.07	79.90	-1.2	2,744	-0.04%
2022/07/12	0.2	76.60	0.3	76.60	76.50	-0.1	2,751	0.00%
2022/07/11	1	79.00	1	79.30	79.50	0	2,760	0.00%
2022/07/08	4	80.00	4	80.25	78.90	0	2,761	0.00%
2022/07/07	0	0.00	4	76.00	76.90	-4	2,740	-0.15%
2022/07/06	0	0.00	1	75.50	73.70	-1	2,758	-0.04%
2022/07/05	0	0.00	1	76.70	78.60	-1	2,813	-0.04%
2022/07/04	5.1	78.49	7	77.31	78.70	-1.9	2,789	-0.07%
2022/07/01	5.1	80.94	4	82.28	78.40	1.1	2,792	0.04%
2022/06/30	2.1	84.63	1	86.50	83.80	1.1	2,766	0.04%
2022/06/29	2	90.80	0	0.00	90.40	2	2,793	0.07%
2022/06/28	0.1	91.90	1	92.50	92.30	-0.9	2,841	-0.03%
2022/06/27	0	0.00	2	94.60	94.30	-2	2,942	-0.07%
2022/06/24	1	91.40	1	90.30	90.00	0	2,995	0.00%
2022/06/23	1	89.00	1	90.10	90.00	0	3,085	0.00%
2022/06/22	1	93.80	1	90.90	90.90	0	3,486	0.00%
2022/06/21	3.1	92.11	3	93.10	93.50	0.1	3,596	0.00%
2022/06/20	1	88.80	0	0.00	88.20	1	3,649	0.03%
2022/06/17	1	94.20	1	94.10	94.70	0	3,686	0.00%
2022/06/16	3	102.63	5	101.42	97.20	-2	3,870	-0.05%
2022/06/15	0	0.00	1.1	100.55	100.50	-1.1	4,103	-0.03%
2022/06/14	1	101.50	0	0.00	103.50	1	4,666	0.02%
2022/06/13	0	0.00	1.5	102.33	103.00	-1.5	5,179	-0.03%
2022/06/10	4	105.00	2	104.50	104.50	2	5,689	0.04%
2022/06/09	3.5	106.29	4	106.63	107.00	-0.5	5,839	-0.01%
2022/06/08	5.1	106.12	3	106.50	106.00	2.1	6,001	0.03%
2022/06/07	11	104.36	11	104.00	104.00	0	6,047	0.00%
2022/06/06	3	104.00	1	103.50	102.50	2	6,039	0.03%
2022/06/02	48	104.80	48	104.10	105.00	0	6,065	0.00%
2022/06/01	2	104.75	3	105.33	105.50	-1	6,063	-0.02%
2022/05/31	21	104.33	23	103.98	104.00	-2	6,049	-0.03%
2022/05/30	5	104.00	1	102.50	103.50	4	6,035	0.07%
2022/05/27	0	0.00	6	100.83	99.90	-6	6,018	-0.10%
2022/05/26	4	99.43	0	0.00	98.90	4	6,030	0.07%
2022/05/25	20	101.00	22	100.55	100.50	-2	6,052	-0.03%
2022/05/20	17	99.51	20	99.65	99.40	-3	6,054	-0.05%
2022/05/19	4	99.55	3	100.17	100.50	1	6,052	0.02%
2022/05/18	1	101.00	12	100.16	98.90	-11	6,030	-0.18%
2022/05/17	0	0.00	2	98.80	99.10	-2	5,948	-0.03%
2022/05/16	8	97.93	4	97.35	96.10	4	5,933	0.07%
2022/05/12	25	94.11	22	95.67	92.20	3	5,845	0.05%
2022/05/11	7	95.83	0	0.00	96.00	7	5,884	0.12%
2022/05/10	4	91.00	2	92.25	93.60	2	5,851	0.03%
2022/05/09	4	90.13	1	90.00	88.10	3	5,823	0.05%
2022/05/06	1	93.00	1	92.50	92.80	0	5,852	0.00%
2022/05/04	1	93.80	2	93.50	93.10	-1	5,873	-0.02%
2022/05/03	0	0.00	1	92.90	93.40	-1	5,882	-0.02%
2022/04/29	2.1	93.84	0	0.00	92.20	2.1	5,928	0.03%
2022/04/27	3	88.83	2	90.05	92.10	1	5,941	0.02%
2022/04/26	1	96.10	1	96.20	95.00	0	5,904	0.00%
2022/04/25	1	96.00	2	96.50	95.50	-1	5,911	-0.02%
2022/04/22	2	102.50	2	102.25	101.00	0	5,907	0.00%
2022/04/21	6	105.92	1	107.50	106.50	5	5,936	0.08%
2022/04/20	3	107.50	4	106.88	106.50	-1	5,993	-0.02%
2022/04/19	1	107.00	0	0.00	106.50	1	6,020	0.02%
2022/04/18	4	105.50	5	105.40	104.00	-1	6,072	-0.02%
2022/04/15	0.1	106.50	1	106.00	105.50	-1	6,120	-0.02%
2022/04/14	1	110.50	0.2	110.00	109.00	0.9	6,212	0.01%
2022/04/13	7.2	109.30	2	109.00	109.00	5.2	6,242	0.08%
2022/04/12	1.1	106.95	3	105.50	106.00	-2	6,281	-0.03%
2022/04/11	14.1	109.81	25	108.96	106.00	-11	6,312	-0.17%
2022/04/08	1	108.50	2	108.25	108.50	-1	6,311	-0.02%
2022/04/07	2.1	108.30	8	110.63	107.50	-6	6,321	-0.09%
2022/04/06	2.1	112.74	1	112.00	112.00	1.1	6,349	0.02%
2022/04/01	5.1	114.02	7	114.21	116.00	-2	6,389	-0.03%
2022/03/31	6	118.08	5	117.80	117.50	1	6,384	0.02%
2022/03/30	11	120.91	21.2	120.58	120.50	-10.2	6,377	-0.16%
2022/03/29	7	118.86	6	118.42	118.50	1	6,436	0.02%
2022/03/28	5.1	118.51	3	119.33	120.50	2.1	6,405	0.03%
2022/03/25	34.1	127.57	31.1	124.61	119.50	3	6,349	0.05%
2022/03/24	13	121.12	16	122.38	125.50	-3	5,990	-0.05%
2022/03/23	15	123.73	6.1	122.44	122.00	8.9	6,054	0.15%
2022/03/22	11.1	123.28	19.1	123.45	123.50	-8	6,362	-0.13%
2022/03/21	31.1	125.01	13	123.96	124.50	18.1	6,365	0.28%
2022/03/18	16	122.44	26	123.12	125.00	-10	6,294	-0.16%
2022/03/17	31	120.82	53.2	121.34	123.00	-22.2	6,183	-0.36%
2022/03/16	54.4	116.09	66	116.32	115.00	-11.6	5,906	-0.20%
2022/03/15	37.3	112.57	23.1	113.36	114.00	14.2	5,459	0.26%
2022/03/14	26	108.37	27	108.44	109.00	-1	4,994	-0.02%
2022/03/11	21.1	105.45	14	104.57	104.50	7.1	4,864	0.15%
2022/03/10	11	105.55	3	108.50	110.00	8	4,718	0.17%
2022/03/09	2	100.00	1	100.00	100.00	1	4,718	0.02%
2022/03/08	0	0.00	1	102.50	98.40	-1	4,766	-0.02%
2022/03/07	4	101.00	1	100.00	101.00	3	4,775	0.06%
2022/03/04	1.1	108.00	3	108.67	107.00	-2	4,872	-0.04%
2022/03/03	4.1	110.72	3	109.33	108.50	1.1	5,013	0.02%
2022/03/02	8	108.44	4	109.00	109.00	4	5,048	0.08%
2022/03/01	0.1	107.00	8	108.00	107.50	-7.9	5,096	-0.15%
2022/02/25	0.1	103.50	1	104.00	106.50	-1	5,221	-0.02%
2022/02/24	2	100.50	7	101.57	100.00	-5	5,761	-0.09%
2022/02/23	4	105.50	1	105.50	106.50	3	6,668	0.04%
2022/02/22	8	106.19	3	107.50	105.50	5	6,989	0.07%
2022/02/21	13	109.96	15	109.70	110.50	-2	8,313	-0.02%
2022/02/18	5	112.40	1	112.00	111.50	4	9,087	0.04%
2022/02/17	3	112.67	4	113.13	112.50	-1	9,524	-0.01%
2022/02/16	1	114.00	1	116.00	113.00	0	9,759	0.00%
2022/02/15	5	113.60	0	0.00	112.00	5	9,835	0.05%
2022/02/14	3	113.50	2	114.25	112.00	1	9,922	0.01%
2022/02/11	11	119.32	10	118.55	118.00	1	9,939	0.01%
2022/02/10	4	116.25	4	116.50	114.50	0	9,912	0.00%
2022/02/09	3	115.83	4	115.50	116.00	-1	10,043	-0.01%
2022/02/08	2	112.50	1	114.00	112.50	1	10,253	0.01%
2022/02/07	11	111.00	1	110.50	112.00	10	10,339	0.10%
2022/01/26	4	111.75	5	112.40	111.50	-1	10,638	-0.01%
2022/01/25	4	113.00	3.6	114.53	111.00	0.4	11,292	0.00%
2022/01/24	13	114.27	14	115.36	115.50	-1	11,581	-0.01%
2022/01/21	0	117.00	2	116.00	113.50	-2	11,898	-0.02%
2022/01/19	2	118.50	5	120.20	120.00	-3	12,013	-0.02%
2022/01/18	1	123.50	0	0.00	120.50	1	12,389	0.01%
2022/01/17	2	119.75	3.1	122.73	123.00	-1.1	12,488	-0.01%
2022/01/14	0	0.00	18	119.00	120.50	-18	12,605	-0.14%
2022/01/13	2	119.01	0	0.00	120.00	2	12,797	0.02%
2022/01/12	1	124.92	5	125.50	122.50	-4	12,857	-0.03%
2022/01/11	49.2	122.06	42	126.29	122.00	7.2	13,014	0.06%
2022/01/10	1	128.48	1	125.00	129.50	0	13,107	0.00%
2022/01/07	11.1	126.25	6	125.42	125.00	5.1	13,160	0.04%
2022/01/06	9	129.22	9	126.78	129.50	0	13,123	0.00%
2022/01/05	11.1	135.63	0.1	132.00	130.00	11.1	13,149	0.08%
2022/01/04	16.7	137.09	6.3	137.05	137.50	10.4	13,135	0.08%
2022/01/03	6	137.17	23	138.35	137.50	-17	13,183	-0.13%
2021/12/30	3.1	135.00	2	133.50	133.50	1.1	13,204	0.01%
2021/12/29	24	136.60	11.3	138.09	136.00	12.8	13,255	0.10%
2021/12/28	52.6	135.08	48	137.27	135.00	4.6	13,264	0.03%
2021/12/27	2	135.75	6	136.50	136.50	-4	13,275	-0.03%
2021/12/24	7.1	134.20	1	132.00	132.50	6.1	13,296	0.05%
2021/12/23	10	134.75	14	136.14	134.00	-4	13,322	-0.03%
2021/12/22	3	133.00	1	135.50	131.00	2	13,277	0.02%
2021/12/21	44	132.52	46	131.67	132.50	-2	13,353	-0.01%
2021/12/20	51.2	132.48	46	130.22	132.50	5.2	13,692	0.04%
2021/12/17	9.2	132.74	4	132.38	132.00	5.2	13,819	0.04%
2021/12/16	61	146.72	75	139.25	141.00	-14	14,213	-0.10%
2021/12/15	0	0.00	9	135.67	136.50	-9	13,899	-0.06%
2021/12/14	53.1	132.90	47	134.23	133.00	6.1	13,906	0.04%
2021/12/13	16.1	134.37	23	135.63	136.00	-6.9	13,784	-0.05%
2021/12/10	48.7	137.06	20	136.50	137.00	28.7	13,669	0.21%
2021/12/09	1.3	148.07	0.1	144.50	142.50	1.2	13,430	0.01%
2021/12/08	10	150.25	1	150.50	150.50	9	13,402	0.07%
2021/12/07	0	148.00	1	150.00	147.50	-1	13,471	-0.01%
2021/12/06	1	150.00	0	0.00	150.00	1	13,556	0.01%
2021/12/03	3	153.50	15	153.33	153.00	-12	13,616	-0.09%
2021/12/02	1	146.50	1	149.50	148.00	0	13,592	0.00%
2021/12/01	4	145.50	9	146.28	148.50	-5	13,609	-0.04%
2021/11/30	15.1	147.78	12	150.63	146.00	3.1	13,653	0.02%
2021/11/29	15	146.53	14	149.04	148.50	1	13,839	0.01%
2021/11/26	3.2	140.66	13	138.23	140.00	-9.8	13,757	-0.07%
2021/11/25	1	143.00	1	143.00	146.00	0	13,765	0.00%
2021/11/24	6	141.42	6	139.25	145.50	0	13,763	0.00%
2021/11/23	25	143.92	27	142.61	135.50	-2	13,751	-0.01%
2021/11/22	56	146.09	33	146.36	149.00	23	13,594	0.17%
2021/11/19	7	137.71	31.1	139.62	143.00	-24.1	12,777	-0.19%
2021/11/18	88.1	129.63	60.1	130.18	130.00	28	12,539	0.22%
2021/11/17	124	118.68	125	118.01	127.50	-1	11,358	-0.01%	大買/大賣/
2021/11/16	47	115.84	56	112.76	116.00	-9	10,703	-0.08%
2021/11/15	11	104.45	8	103.31	105.50	3	10,283	0.03%
2021/11/12	7	98.79	4	99.50	98.00	3	10,110	0.03%
2021/11/11	4	98.53	4	98.53	98.00	0	10,074	0.00%
2021/11/10	6	96.97	4.1	96.90	97.00	2	10,002	0.02%
2021/11/09	5.1	97.11	1	99.10	96.20	4.1	9,974	0.04%
2021/11/08	6.1	98.35	11	97.68	96.60	-5	9,905	-0.05%
2021/11/05	6	103.58	3	103.50	101.50	3	9,816	0.03%
2021/11/04	7	102.64	7	102.07	102.00	0	9,625	0.00%
2021/11/03	16	104.72	11	105.09	103.50	5	9,584	0.05%
2021/11/02	25	107.20	23.3	106.39	107.00	1.7	9,378	0.02%
2021/11/01	12	100.71	24	102.94	104.50	-12	8,770	-0.14%
2021/10/29	6.1	97.34	15	97.65	95.30	-9	8,593	-0.10%
2021/10/28	3	95.47	0	0.00	94.70	3	8,313	0.04%
2021/10/27	7	93.99	6	94.00	94.30	1	8,304	0.01%
2021/10/26	30.2	95.81	28	96.93	92.90	2.2	8,334	0.03%
2021/10/25	26.1	94.75	28	95.40	94.70	-2	8,093	-0.02%
2021/10/22	3	94.77	7	95.51	96.30	-4	8,230	-0.05%
2021/10/21	27.1	95.72	40	95.73	93.00	-13	8,367	-0.15%
2021/10/20	2	94.45	9	94.47	94.50	-7	8,523	-0.08%
2021/10/19	102	93.17	96.1	91.62	93.20	6	8,626	0.07%	大買/
2021/10/18	7.2	89.27	20	89.92	92.00	-12.9	8,907	-0.14%
2021/10/15	1	86.50	3	87.20	87.40	-2	9,479	-0.02%
2021/10/14	4	83.73	5	84.58	85.00	-1	10,159	-0.01%
2021/10/13	0	0.00	1	88.20	84.20	-1	10,360	-0.01%
2021/10/12	3	86.77	1	86.50	87.50	2	10,411	0.02%
2021/10/08	5	87.36	0	0.00	86.50	5	10,592	0.05%
2021/10/07	2	83.95	8	84.93	85.60	-6	10,742	-0.06%
2021/10/06	3	81.30	0	0.00	80.50	3	10,925	0.03%
2021/10/05	10	81.61	11	80.24	81.60	-1	11,096	-0.01%
2021/10/04	9	81.86	1	79.70	78.80	8	11,067	0.07%
2021/10/01	7	83.91	1.2	85.64	82.50	5.8	11,064	0.05%
2021/09/30	3.1	86.94	2	87.85	88.80	1.1	11,233	0.01%
2021/09/29	14	88.15	3.1	88.14	87.00	10.9	11,390	0.10%
2021/09/28	27	92.52	23.1	92.33	92.80	3.9	11,362	0.03%
2021/09/27	101.2	93.67	123.3	93.46	93.10	-22.1	11,275	-0.20%	大買/大賣/
2021/09/24	21.1	92.75	13.2	93.77	92.50	7.9	10,931	0.07%
2021/09/23	57.2	93.39	53.1	95.11	92.80	4.1	10,775	0.04%
2021/09/22	1.2	89.92	3	89.30	90.20	-1.8	10,249	-0.02%
2021/09/17	0.1	88.68	9	89.37	89.90	-8.9	10,192	-0.09%
2021/09/15	7	85.57	0	0.00	84.90	7	10,159	0.07%
2021/09/14	6	87.88	0	0.00	87.70	6	10,194	0.06%
2021/09/13	0	0.00	2	87.20	87.50	-2	10,197	-0.02%
2021/09/10	4	87.95	7	87.10	88.50	-3	10,248	-0.03%
2021/09/09	4	86.70	2	86.75	86.40	2	10,371	0.02%
2021/09/08	5	82.84	0	0.00	82.70	5	10,309	0.05%
2021/09/07	0	0.00	1	86.30	86.70	-1	10,348	-0.01%
2021/09/06	3	88.90	0	0.00	88.20	3	10,532	0.03%
2021/09/03	3	90.40	3	91.67	90.80	0	10,487	0.00%
2021/09/02	21	95.10	25.1	95.20	90.40	-4.1	10,452	-0.04%
2021/09/01	2	90.25	2	90.90	91.50	0	10,169	0.00%
2021/08/31	1	90.40	3	90.33	90.00	-2	10,126	-0.02%
2021/08/30	1	90.50	1	89.10	89.80	0	10,060	0.00%
2021/08/27	5	90.80	2	91.00	88.10	3	10,018	0.03%
2021/08/26	15	90.69	3	90.77	90.40	12	9,987	0.12%
2021/08/25	2	88.30	11	90.98	92.00	-9	9,599	-0.09%
2021/08/24	13	83.89	13	84.68	83.70	0	9,484	0.00%
2021/08/23	14	83.34	6	84.42	83.70	8	9,416	0.08%
2021/08/20	3	81.43	2	81.50	80.60	1	9,279	0.01%
2021/08/19	0	0.00	5	79.60	78.10	-5	9,155	-0.05%
2021/08/18	1	80.30	10	78.23	81.50	-9	9,166	-0.10%
2021/08/17	1	77.00	2	78.10	76.90	-1	9,205	-0.01%
2021/08/16	1	81.80	0	0.00	81.10	1	9,155	0.01%
2021/08/13	0	0.00	1	81.00	81.00	-1	9,127	-0.01%
2021/08/11	1	83.50	12	84.63	82.80	-11	9,120	-0.12%
2021/08/10	11	86.50	2	87.10	86.00	9	9,082	0.10%
2021/08/09	3	86.13	2	86.35	86.40	1	9,063	0.01%
2021/08/06	14	89.66	10	88.78	88.20	4	8,992	0.04%
2021/08/05	4	93.30	3	93.17	93.70	1	8,885	0.01%
2021/08/04	5	93.62	4	93.80	92.20	1	8,890	0.01%
2021/08/03	3	92.47	0	0.00	91.80	3	8,790	0.03%
2021/08/02	4	92.15	3	92.33	93.00	1	8,720	0.01%
2021/07/30	15	95.30	23	93.14	91.10	-8	8,671	-0.09%
2021/07/29	31	93.06	23	93.02	94.10	8	8,570	0.09%
2021/07/27	23	103.37	16.2	103.33	98.60	6.8	8,277	0.08%
2021/07/26	27.1	101.94	38	104.87	105.00	-10.9	8,030	-0.14%
2021/07/23	15	98.64	16	98.64	97.80	-1	7,672	-0.01%
2021/07/22	75	100.21	60	100.47	101.00	15	7,498	0.20%
2021/07/21	42.1	97.76	49	98.55	100.50	-6.9	7,086	-0.10%
2021/07/20	44	94.40	42	94.68	91.50	2	6,461	0.03%
2021/07/19	1	88.00	11	89.15	91.00	-10	5,924	-0.17%
2021/07/16	71	83.00	65	82.30	82.80	6	5,879	0.10%
2021/07/15	17	83.76	7	84.34	84.50	10	6,380	0.16%
2021/07/14	13	84.60	9	84.76	85.70	4	6,458	0.06%
2021/07/13	8	86.04	14	83.78	80.50	-6	6,213	-0.10%
2021/07/12	7	82.71	8	82.80	82.50	-1	5,940	-0.02%
2021/07/09	3	78.43	7	78.21	78.50	-4	5,701	-0.07%
2021/07/08	5	79.14	3	78.40	77.70	2	5,690	0.03%
2021/07/07	63	79.26	74	76.85	79.30	-11	5,696	-0.19%
2021/07/06	24	77.02	13	77.85	77.70	11	5,513	0.20%
2021/07/05	3	73.73	1	73.60	74.90	2	5,407	0.04%
2021/07/02	0	0.00	2	70.10	71.30	-2	5,566	-0.04%
2021/07/01	3	69.90	3.2	70.48	69.90	-0.2	5,730	0.00%
2021/06/30	3	72.40	1	72.50	72.00	2	5,975	0.03%
2021/06/29	1	74.90	1	73.90	73.00	0	5,962	0.00%
2021/06/25	1	73.20	6	73.42	72.70	-5	5,915	-0.08%
2021/06/24	2	73.40	9	73.80	73.30	-7	5,910	-0.12%
2021/06/23	49	73.68	50	72.19	73.70	-1	5,868	-0.02%
2021/06/22	64	71.71	59.3	72.52	71.60	4.7	5,799	0.08%
2021/06/21	10	73.27	25	73.51	72.00	-15	5,770	-0.26%
2021/06/18	46	75.48	67.3	76.16	75.20	-21.3	5,731	-0.37%
2021/06/17	18	72.52	21	72.52	72.70	-3	5,617	-0.05%
2021/06/16	92	71.91	72.4	71.85	71.30	19.6	5,565	0.35%
2021/06/15	30	71.88	8	71.70	72.90	22	5,439	0.40%
2021/06/11	0	0.00	2	67.70	67.70	-2	5,204	-0.04%
2021/06/10	7	68.17	1	67.00	67.20	6	5,203	0.12%
2021/06/09	2	67.20	2	67.75	66.70	0	5,152	0.00%
2021/06/08	1	67.00	1	67.70	66.50	0	5,133	0.00%
2021/06/07	8	65.61	0	0.00	66.50	8	5,112	0.16%
2021/06/04	1	67.00	0	0.00	66.50	1	5,091	0.02%
2021/06/03	0	0.00	7	69.51	68.10	-7	5,064	-0.14%
2021/06/02	4	67.05	4	67.60	66.80	0	4,966	0.00%
2021/06/01	6	67.80	0	0.00	68.40	6	4,934	0.12%
2021/05/28	2	67.20	1	67.50	66.90	1	4,890	0.02%
2021/05/27	5	66.20	0	0.00	66.60	5	4,853	0.10%
2021/05/26	2	67.00	2	67.10	66.00	0	4,831	0.00%
2021/05/25	4.2	66.86	5	67.24	66.30	-0.8	4,791	-0.02%
2021/05/24	0	0.00	1	62.50	62.80	-1	4,702	-0.02%
2021/05/21	1	63.00	2	62.35	62.30	-1	4,727	-0.02%
2021/05/19	0	0.00	4	61.08	61.80	-4	4,823	-0.08%
2021/05/18	13	58.84	2	57.45	60.10	11	4,801	0.23%
2021/05/17	3	57.23	6	55.25	54.80	-3	4,787	-0.06%
2021/05/14	1	59.80	0	0.00	60.70	1	4,754	0.02%
2021/05/12	0	0.00	2	64.40	60.00	-2	4,707	-0.04%
2021/05/11	9	66.67	0	0.00	65.30	9	4,657	0.19%
2021/05/10	2	71.80	2	69.90	69.70	0	4,645	0.00%
2021/05/07	1	71.70	6	70.70	71.90	-5	4,657	-0.11%
2021/05/05	3	69.97	0	0.00	68.50	3	4,689	0.06%
2021/05/04	3	71.87	6	72.33	71.90	-3	4,678	-0.06%
2021/05/03	7	77.53	0	0.00	74.40	7	4,637	0.15%
2021/04/29	0	0.00	2	79.35	78.50	-2	4,632	-0.04%
2021/04/28	1	81.80	3	81.00	79.50	-2	4,665	-0.04%
2021/04/27	0	0.00	17	80.62	79.80	-17	4,711	-0.36%
2021/04/26	3	82.90	4	82.43	82.20	-1	4,781	-0.02%
2021/04/23	42	82.50	29	81.72	82.50	13	4,805	0.27%
2021/04/22	41	82.27	50	82.73	78.50	-9	4,807	-0.19%
2021/04/21	31	85.99	58	85.46	84.00	-27	5,265	-0.51%
2021/04/20	9	80.79	31	80.83	82.80	-22	4,952	-0.44%
2021/04/19	0	0.00	1	76.00	75.30	-1	4,723	-0.02%
2021/04/16	1	75.30	2	74.90	73.90	-1	4,777	-0.02%
2021/04/15	2	75.00	21	74.50	74.40	-19	4,790	-0.40%
2021/04/13	14	76.52	3.1	78.32	76.00	10.9	4,802	0.23%
2021/04/12	22	76.38	44	77.76	75.40	-22	4,769	-0.46%
2021/04/09	1	79.90	32	78.65	78.00	-31	4,752	-0.65%
2021/04/08	48	80.53	19.1	80.17	80.00	28.9	4,656	0.62%
2021/04/07	35	77.97	34.1	77.62	77.30	1	4,438	0.02%
2021/04/06	59	77.62	35.4	75.70	77.60	23.6	4,318	0.55%
2021/04/01	14	71.76	10	72.50	71.20	4	4,117	0.10%
2021/03/31	1	71.60	0	0.00	71.10	1	4,134	0.02%
2021/03/30	12	71.95	0	0.00	72.40	12	4,161	0.29%
2021/03/29	0	0.00	1	71.40	71.40	-1	4,201	-0.02%
2021/03/26	0	0.00	20	70.30	70.40	-20	4,233	-0.47%
2021/03/25	0	0.00	1	70.30	70.30	-1	4,248	-0.02%
2021/03/24	1	70.90	21	70.72	70.90	-20	4,266	-0.47%
2021/03/23	23	71.77	4	72.38	71.00	19	4,278	0.44%
2021/03/22	37.2	72.25	1	70.80	72.00	36.2	4,235	0.85%
2021/03/19	0	0.00	1	68.40	68.60	-1	4,161	-0.02%
2021/03/16	5	70.66	5	70.06	70.00	0	4,629	0.00%
2021/03/15	0	0.00	6	70.22	70.00	-6	4,990	-0.12%
2021/03/12	1.1	69.81	1	70.10	70.00	0.1	5,031	0.00%
2021/03/11	2	69.25	0	0.00	69.40	2	5,068	0.04%
2021/03/05	3	67.90	0	0.00	67.70	3	5,455	0.05%
2021/03/04	0	0.00	3	68.77	68.30	-3	5,610	-0.05%
2021/03/03	4	68.25	2	68.80	69.40	2	5,613	0.04%
2021/02/26	1	70.10	1	70.20	70.00	0	5,646	0.00%
2021/02/25	1	71.40	1	71.10	71.10	0	5,736	0.00%
2021/02/24	0	0.00	5	73.20	71.50	-5	5,746	-0.09%
2021/02/23	3	72.80	2	73.65	72.50	1	5,822	0.02%
2021/02/22	7	74.77	12	74.55	73.90	-5	5,782	-0.09%
2021/02/19	1.2	70.92	0	0.00	71.40	1.2	5,670	0.02%
2021/02/18	1	70.70	0	0.00	70.30	1	5,686	0.02%
2021/02/17	0	0.00	1	68.80	69.30	-1	5,680	-0.02%
2021/02/05	2	66.50	0	0.00	66.50	2	5,664	0.04%
2021/02/04	1	66.70	0	0.00	67.10	1	5,659	0.02%
2021/02/02	1.1	68.09	2	68.00	67.80	-1	5,655	-0.02%
2021/02/01	6	66.47	10	66.05	66.30	-4	5,639	-0.07%
2021/01/29	6	68.60	0	0.00	67.40	6	5,620	0.11%
2021/01/28	6	69.58	1	69.70	69.50	5	5,595	0.09%
2021/01/27	14	71.39	5	71.32	71.60	9	5,570	0.16%
2021/01/26	1	70.80	0	0.00	69.40	1	5,527	0.02%
2021/01/25	1	70.30	14	70.99	70.50	-13	5,501	-0.24%
2021/01/22	17.1	71.42	6	71.58	72.00	11.1	5,470	0.20%
2021/01/21	4.1	71.73	4	72.10	71.30	0.1	5,449	0.00%
2021/01/20	5.1	73.13	1	73.50	72.70	4.1	5,396	0.08%
2021/01/19	16.1	77.30	3	76.73	76.70	13.1	5,306	0.25%
2021/01/18	10.1	78.60	8	78.40	79.20	2.1	5,183	0.04%
2021/01/15	25	78.32	49	78.76	77.70	-24	5,047	-0.48%
2021/01/14	63	79.73	52	79.62	79.10	11	4,829	0.23%
2021/01/13	44	75.80	58	76.09	77.60	-14	4,145	-0.34%
2021/01/12	1	70.60	1	72.60	70.60	0	3,834	0.00%
2021/01/11	3	72.50	3	72.10	72.10	0	3,737	0.00%
2021/01/08	2	70.10	8	69.10	69.90	-6	3,682	-0.16%
2021/01/07	6	69.53	1	69.10	69.50	5	3,726	0.13%
2021/01/06	9	69.70	4	71.40	69.10	5	3,722	0.13%
2021/01/05	16	71.20	1	70.90	71.10	15	3,724	0.40%
2021/01/04	31	72.58	3	72.87	72.60	28	3,705	0.76%
2020/12/31	1	71.80	3	71.10	71.10	-2	3,665	-0.05%
2020/12/30	11	71.90	2	72.80	71.80	9	3,652	0.25%
2020/12/29	2	73.00	3	73.13	72.70	-1	3,628	-0.03%
2020/12/28	19	73.49	3	73.73	72.80	16	3,554	0.45%
2020/12/25	0	0.00	5	71.64	72.30	-5	3,491	-0.14%
2020/12/24	3	71.67	0	0.00	71.50	3	3,502	0.09%
2020/12/23	4	71.23	11	71.43	71.70	-7	3,515	-0.20%
2020/12/22	5	71.32	12	71.54	69.00	-7	3,498	-0.20%
2020/12/21	1	69.60	0	0.00	70.00	1	3,500	0.03%
2020/12/18	3	70.90	0	0.00	70.90	3	3,502	0.09%
2020/12/17	3	69.97	0	0.00	70.10	3	3,506	0.09%
2020/12/16	0	0.00	2	71.60	71.30	-2	3,494	-0.06%
2020/12/15	28	71.50	10	70.75	70.80	18	3,520	0.51%
2020/12/14	4	73.70	3	72.50	73.70	1	3,552	0.03%
2020/12/11	7	73.61	8	74.26	72.50	-1	3,578	-0.03%
2020/12/10	44	74.69	30	75.59	75.00	14	3,479	0.40%
2020/12/09	40	73.15	71	72.32	74.70	-31	3,188	-0.97%
2020/12/08	8	68.94	16	69.23	69.00	-8	2,814	-0.28%
2020/12/07	8	68.89	1	68.00	68.00	7	2,787	0.25%
2020/12/04	6	68.15	1	67.70	67.60	5	2,766	0.18%
2020/12/03	39	69.76	34	69.83	68.00	5	2,749	0.18%
2020/12/02	8	67.88	1	67.90	67.20	7	2,673	0.26%
2020/12/01	4	67.75	1	67.10	67.00	3	2,705	0.11%
2020/11/30	16	67.94	14	68.24	67.10	2	2,687	0.07%
2020/11/27	1	65.70	1	65.60	65.60	0	2,558	0.00%
2020/11/26	1	64.80	1	65.20	65.60	0	2,578	0.00%
2020/11/25	4	65.03	1	64.40	64.50	3	2,596	0.12%
2020/11/24	4	66.03	21	66.67	65.70	-17	2,682	-0.63%
2020/11/20	2	64.60	1	65.00	64.40	1	2,731	0.04%
2020/11/19	1	62.20	1	61.40	61.40	0	2,707	0.00%
2020/11/17	1	62.20	1	62.60	62.00	0	3,084	0.00%
2020/11/12	0	0.00	1	60.60	60.70	-1	3,945	-0.03%
2020/11/11	0	0.00	1	60.20	61.00	-1	4,060	-0.02%
2020/11/05	0	0.00	1	61.00	60.90	-1	4,243	-0.02%
2020/11/04	1	60.50	0	0.00	61.10	1	4,328	0.02%
2020/11/02	2	59.45	2	59.00	59.10	0	4,391	0.00%
2020/10/30	1	61.00	1	61.00	59.70	0	4,468	0.00%
2020/10/29	1	59.20	3	60.73	61.20	-2	4,725	-0.04%
2020/10/27	1	62.00	0	0.00	62.30	1	4,860	0.02%
2020/10/26	3	63.23	3	63.10	62.80	0	4,929	0.00%
2020/10/22	2	65.00	6	65.32	64.00	-4	5,080	-0.08%
2020/10/21	1	64.90	1	64.10	64.20	0	5,093	0.00%
2020/10/20	1	64.90	3	64.43	64.40	-2	5,173	-0.04%
2020/10/16	8	65.65	9	64.82	64.70	-1	5,624	-0.02%
2020/10/15	2	66.90	2	66.50	66.30	0	5,756	0.00%
2020/10/14	10	64.41	6	64.50	64.50	4	5,715	0.07%
2020/10/13	12	63.40	3	63.93	64.00	9	5,762	0.16%
2020/10/12	10	65.60	0	0.00	64.90	10	5,786	0.17%
2020/10/08	11	66.82	0	0.00	66.70	11	5,820	0.19%
2020/10/07	1	67.00	3	67.47	67.40	-2	5,892	-0.03%
2020/10/06	4	67.10	3	66.80	66.50	1	6,016	0.02%
2020/09/30	4	66.15	1	66.10	66.60	3	6,179	0.05%
2020/09/29	4	65.73	5	66.06	66.80	-1	6,221	-0.02%
2020/09/28	3	64.03	5	64.08	64.70	-2	6,299	-0.03%
2020/09/25	8	64.94	12	65.77	65.00	-4	6,398	-0.06%
2020/09/24	12	68.00	4	67.80	67.60	8	6,612	0.12%
2020/09/23	1	70.20	3	69.50	69.60	-2	6,584	-0.03%
2020/09/22	2	69.70	10	69.04	70.30	-8	6,623	-0.12%
2020/09/21	26	71.56	27	70.25	69.70	-1	6,606	-0.02%
2020/09/18	8	72.00	4	71.80	71.60	4	6,614	0.06%
2020/09/17	13	71.43	0	0.00	72.70	13	6,610	0.20%
2020/09/16	3	71.60	2	71.40	70.90	1	6,574	0.02%
2020/09/15	3	70.13	0	0.00	70.20	3	6,578	0.05%
2020/09/14	2	69.70	11	69.91	69.70	-9	6,779	-0.13%
2020/09/09	1	69.20	0	0.00	69.50	1	6,968	0.01%
2020/09/07	2	72.70	6	71.75	69.20	-4	7,134	-0.06%
2020/09/04	4	67.88	1	68.50	70.30	3	7,125	0.04%
2020/09/03	15	70.35	14	69.40	69.40	1	7,190	0.01%
2020/09/02	2	70.05	1	69.90	70.30	1	7,253	0.01%
2020/08/31	3	69.47	0	0.00	69.20	3	7,431	0.04%
2020/08/28	12	70.63	13	70.15	70.00	-1	7,943	-0.01%
2020/08/27	17	72.55	27	71.66	71.80	-10	7,937	-0.13%
2020/08/26	13	71.06	11	71.25	71.30	2	7,961	0.03%
2020/08/24	3	68.67	1	68.30	69.20	2	8,157	0.02%
2020/08/21	16	66.85	22	68.70	69.70	-6	8,266	-0.07%
2020/08/20	7	69.77	32	70.07	68.80	-25	8,231	-0.30%
2020/08/19	34	74.19	17	73.74	76.40	17	8,499	0.20%
2020/08/18	16	73.26	9	73.34	72.60	7	8,464	0.08%
2020/08/17	2	69.35	1	70.40	71.50	1	8,361	0.01%
2020/08/14	1	68.20	0	0.00	68.60	1	8,597	0.01%
2020/08/13	8	67.80	2	68.30	67.70	6	8,946	0.07%
2020/08/12	1	68.70	6	67.95	68.10	-5	9,075	-0.06%
2020/08/11	17	69.11	1	69.50	68.60	16	9,274	0.17%
2020/08/10	12	71.27	9.1	72.49	69.80	2.9	9,375	0.03%
2020/08/07	0	0.00	1	71.30	70.60	-1	9,557	-0.01%
2020/08/06	12	70.73	11	71.00	70.50	1	9,961	0.01%
2020/08/05	5	71.44	3	71.43	70.90	2	10,009	0.02%
2020/08/04	2	73.70	4	74.55	72.50	-2	10,068	-0.02%
2020/08/03	2	73.50	8	72.33	73.90	-6	9,941	-0.06%
2020/07/31	6	72.32	8	72.09	71.60	-2	9,897	-0.02%
2020/07/30	3	71.13	11	71.38	71.80	-8	9,892	-0.08%
2020/07/29	8	69.16	0	0.00	69.70	8	9,875	0.08%
2020/07/28	4	69.05	5	72.00	68.90	-1	9,883	-0.01%
2020/07/27	17	69.64	3	69.03	70.30	14	9,853	0.14%
2020/07/24	3	69.73	7	71.29	69.40	-4	9,833	-0.04%
2020/07/23	13	73.45	5	72.82	72.10	8	9,794	0.08%
2020/07/22	7	73.60	18	72.67	72.20	-11	9,635	-0.11%
2020/07/21	14	71.74	16	70.77	71.90	-2	9,399	-0.02%
2020/07/20	5	67.68	0	0.00	67.90	5	9,275	0.05%
2020/07/17	4	68.43	35	67.99	67.60	-31	9,294	-0.33%
2020/07/16	0	0.00	2	71.00	70.30	-2	9,320	-0.02%
2020/07/15	1	69.00	1	69.00	68.80	0	9,311	0.00%
2020/07/14	2	70.30	3	70.50	70.20	-1	9,360	-0.01%
2020/07/13	4	71.48	6	71.82	71.10	-2	9,417	-0.02%
2020/07/10	3	69.87	24	69.55	68.50	-21	9,488	-0.22%
2020/07/09	7	72.51	4	72.45	72.20	3	9,451	0.03%
2020/07/08	2	70.40	5	71.70	71.40	-3	9,409	-0.03%
2020/07/07	10	71.07	3	70.80	69.40	7	9,378	0.07%
2020/07/06	8	73.93	4	74.45	74.00	4	9,319	0.04%
2020/07/03	14	72.76	17	72.20	73.50	-3	9,301	-0.03%
2020/07/02	0	0.00	2	69.20	69.30	-2	9,087	-0.02%
2020/07/01	1	68.70	1	68.50	68.40	0	9,123	0.00%
2020/06/30	0	0.00	1	67.10	67.30	-1	9,107	-0.01%
2020/06/29	4	66.30	1	65.80	66.40	3	9,170	0.03%
2020/06/24	3.1	68.34	2	68.75	67.80	1.1	9,205	0.01%
2020/06/23	2	67.65	32	67.78	68.10	-30	9,247	-0.32%
2020/06/22	37	68.02	5.3	67.52	67.20	31.7	9,265	0.34%
2020/06/19	9	70.97	8	71.88	69.50	1	9,296	0.01%
2020/06/18	7	67.84	20	67.76	68.30	-13	9,153	-0.14%
2020/06/17	5	67.60	1	67.90	67.40	4	9,210	0.04%
2020/06/16	8	68.40	14	67.56	68.60	-6	9,343	-0.06%
2020/06/15	7	67.74	4	66.73	65.70	3	9,550	0.03%
2020/06/12	3	68.53	14	66.96	68.70	-11	9,814	-0.11%
2020/06/11	19	72.53	17	70.12	70.00	2	10,020	0.02%
2020/06/10	2	73.00	3	71.53	71.60	-1	10,045	-0.01%
2020/06/09	3	74.30	2	75.00	73.60	1	10,142	0.01%
2020/06/08	2	76.65	8	75.94	75.30	-6	10,336	-0.06%
2020/06/05	4	75.20	4	75.13	75.90	0	10,545	0.00%
2020/06/04	42	75.12	106	74.68	74.90	-64	10,688	-0.60%	大賣/
2020/06/03	34	71.77	5	71.28	71.80	29	10,240	0.28%
2020/06/02	3	70.93	9	71.59	70.80	-6	10,227	-0.06%
2020/06/01	3	70.60	22	70.93	70.30	-19	10,262	-0.19%
2020/05/29	4	68.52	6	69.55	69.50	-2	10,258	-0.02%
2020/05/28	11	69.97	10	69.99	68.30	1	10,302	0.01%
2020/05/27	8	70.36	21	70.27	70.90	-13	10,399	-0.13%
2020/05/26	17	72.12	16	70.38	68.60	1	10,187	0.01%
2020/05/25	38	69.57	47	69.77	71.00	-9	9,764	-0.09%
2020/05/22	11	64.15	5.2	64.16	64.60	5.8	9,468	0.06%
2020/05/21	12	63.18	25	63.68	64.00	-13	9,354	-0.14%
2020/05/20	12	60.63	20	60.84	61.40	-8	9,196	-0.09%
2020/05/19	3	57.77	1	58.60	57.50	2	8,876	0.02%
2020/05/18	20	58.83	6.1	58.54	57.00	13.9	8,817	0.16%
2020/05/15	4	56.83	15	56.37	59.00	-11	8,657	-0.13%
2020/05/14	20	56.44	8	56.53	56.20	12	8,646	0.14%
2020/05/13	16	57.47	37	56.99	57.90	-21	8,419	-0.25%
2020/05/12	3	52.77	11	52.47	52.70	-8	8,003	-0.10%
2020/05/11	10	53.37	12	54.08	53.70	-2	7,951	-0.03%
2020/05/08	8	52.90	1	52.40	52.20	7	7,818	0.09%
2020/05/07	4	52.05	15	51.44	52.10	-11	7,687	-0.14%
2020/05/06	4	51.30	0	0.00	50.50	4	7,635	0.05%
2020/05/05	5	51.54	9	51.74	51.60	-4	7,574	-0.05%
2020/05/04	1	50.70	2	51.15	50.70	-1	7,541	-0.01%
2020/04/30	1	52.40	4	52.13	51.80	-3	7,521	-0.04%
2020/04/29	2	50.60	0	0.00	50.30	2	7,461	0.03%
2020/04/28	3	50.93	3	50.93	50.50	0	7,456	0.00%
2020/04/27	2	49.90	3	50.28	50.20	-1	7,466	-0.01%
2020/04/24	3	49.10	0	0.00	49.00	3	7,437	0.04%
2020/04/23	5	49.70	4	49.58	49.45	1	7,422	0.01%
2020/04/22	3	48.70	9	49.10	49.35	-6	7,408	-0.08%
2020/04/21	4	50.40	4	49.55	49.05	0	7,432	0.00%
2020/04/20	2	51.00	7	50.97	51.00	-5	7,380	-0.07%
2020/04/17	9	52.47	12	52.61	51.50	-3	7,357	-0.04%
2020/04/16	12	52.95	11	53.11	52.80	1	7,254	0.01%
2020/04/15	5	53.28	9	52.76	52.90	-4	7,124	-0.06%
2020/04/14	14	51.16	1	51.10	50.90	13	6,927	0.19%
2020/04/13	1	51.80	0	0.00	50.20	1	6,903	0.01%
2020/04/10	0	0.00	3	51.00	50.80	-3	6,877	-0.04%
2020/04/09	2	51.95	1	50.90	51.00	1	6,942	0.01%
2020/04/08	10	51.00	12	52.28	52.20	-2	6,922	-0.03%
2020/04/07	2	49.95	3	49.77	49.75	-1	6,806	-0.01%
2020/04/06	3	49.40	5	49.60	49.60	-2	6,750	-0.03%
2020/04/01	6	49.02	0	0.00	49.10	6	6,723	0.09%
2020/03/31	1	48.90	0	0.00	48.80	1	6,707	0.01%
2020/03/30	1	47.00	1	48.80	49.20	0	6,750	0.00%
2020/03/27	0	0.00	4	48.20	47.10	-4	6,684	-0.06%
2020/03/25	10	48.16	7	48.19	47.70	3	6,560	0.05%
2020/03/24	3	45.45	3	45.90	45.80	0	6,468	0.00%
2020/03/23	14	44.65	16	44.86	43.35	-2	6,597	-0.03%
2020/03/20	24	48.64	19	48.83	47.65	5	6,546	0.08%
2020/03/19	14	48.77	7	50.01	45.85	7	6,402	0.11%
2020/03/18	21	52.99	19	53.39	50.90	2	6,097	0.03%
2020/03/17	21	50.89	28	51.00	52.00	-7	5,771	-0.12%
2020/03/16	27	50.79	13	50.70	49.50	14	5,472	0.26%
2020/03/13	10	47.50	6	48.33	51.90	4	5,321	0.08%
2020/03/12	19	53.40	17	52.89	51.00	2	5,108	0.04%
2020/03/11	7	54.51	4	54.78	54.20	3	4,842	0.06%
2020/03/10	4	53.63	28	53.98	55.60	-24	4,604	-0.52%
2020/03/09	7	51.51	14	51.89	50.60	-7	4,417	-0.16%
2020/03/06	13	54.32	0	0.00	53.50	13	4,321	0.30%
2020/03/05	10	55.80	11	56.64	55.60	-1	4,246	-0.02%
2020/03/04	10	54.72	7	55.77	55.90	3	4,081	0.07%
2020/03/03	15	55.47	1	54.70	54.10	14	3,938	0.36%
2020/03/02	9	53.98	44	54.63	54.80	-35	3,701	-0.95%
2020/02/27	8	50.55	0	0.00	49.85	8	3,438	0.23%
2020/02/26	5	53.20	2	53.05	52.30	3	3,371	0.09%
2020/02/25	3	52.60	0	0.00	53.00	3	3,290	0.09%
2020/02/24	5	52.64	1	53.30	53.20	4	3,258	0.12%
2020/02/21	16	52.88	20	53.39	52.90	-4	3,194	-0.13%
2020/02/20	1	52.60	0	0.00	51.90	1	3,013	0.03%
2020/02/19	2	52.25	2	52.40	52.10	0	2,962	0.00%
2020/02/18	7	51.70	0	0.00	51.00	7	2,879	0.24%
2020/02/17	5	51.00	25	52.18	52.20	-20	2,804	-0.71%
2020/02/14	1	48.40	0	0.00	48.70	1	2,629	0.04%
2020/02/13	0	0.00	1	48.00	47.95	-1	2,615	-0.04%
2020/02/12	1	47.50	2	47.68	48.20	-1	2,682	-0.04%
2020/02/07	1	45.80	0	0.00	45.50	1	2,785	0.04%
2020/02/06	5	46.10	5	46.10	46.25	0	2,846	0.00%
2020/02/04	5	44.60	5	45.15	45.25	0	2,921	0.00%
2020/02/03	3	42.83	11	43.20	44.00	-8	3,018	-0.27%
2020/01/31	2	46.88	1	47.20	46.90	1	3,056	0.03%
2020/01/30	11	47.03	1	46.75	46.75	10	3,309	0.30%
2020/01/17	4	52.58	1	52.30	52.30	3	3,659	0.08%
2020/01/16	5	53.10	1	52.70	52.70	4	3,956	0.10%
2020/01/15	8	52.96	14	53.27	53.00	-6	4,213	-0.14%
2020/01/13	2	52.15	6	52.43	52.60	-4	4,485	-0.09%
2020/01/10	0	0.00	4	50.10	49.90	-4	4,564	-0.09%
2020/01/09	1	50.90	0	0.00	50.50	1	4,607	0.02%
2020/01/08	3	50.13	5	50.24	49.90	-2	4,661	-0.04%
2020/01/07	3	50.80	3	50.10	50.40	0	4,843	0.00%
2020/01/06	6	51.87	2	51.60	51.50	4	4,957	0.08%
2020/01/03	3	53.17	8	53.93	53.10	-5	4,942	-0.10%
2020/01/02	5	54.26	0	0.00	54.50	5	4,868	0.10%
2019/12/31	6	53.43	1	53.10	52.80	5	4,832	0.10%
2019/12/30	3	54.53	0	0.00	53.70	3	4,820	0.06%
2019/12/27	4	54.30	6	54.27	54.20	-2	4,815	-0.04%
2019/12/26	4	53.73	5	53.60	53.70	-1	4,774	-0.02%
2019/12/25	4	54.20	13	54.25	53.90	-9	4,763	-0.19%
2019/12/24	3	52.47	2	52.30	52.10	1	4,668	0.02%
2019/12/23	1	53.30	0	0.00	52.70	1	4,692	0.02%
2019/12/20	1	53.80	0	0.00	53.00	1	4,704	0.02%
2019/12/19	1	53.50	5	53.42	53.10	-4	4,745	-0.08%
2019/12/18	3	54.03	10	54.99	54.50	-7	4,752	-0.15%
2019/12/17	2	52.50	6	52.17	53.40	-4	4,549	-0.09%
2019/12/16	9	52.11	2	52.40	52.30	7	4,595	0.15%
2019/12/13	3	51.07	1	51.70	50.50	2	4,598	0.04%
2019/12/12	4	52.10	10	51.83	51.40	-6	4,644	-0.13%
2019/12/11	10	51.60	0	0.00	51.60	10	4,608	0.22%
2019/12/09	10	50.80	0	0.00	51.10	10	4,585	0.22%
2019/12/06	1	51.30	0	0.00	51.40	1	4,629	0.02%
2019/12/05	2	51.60	2	51.55	51.10	0	4,642	0.00%
2019/12/04	1	50.60	2	50.50	50.80	-1	4,852	-0.02%
2019/12/03	5	48.30	0	0.00	48.75	5	4,839	0.10%
2019/12/02	2	48.05	1	48.20	48.00	1	4,889	0.02%
2019/11/28	2	50.10	1	50.10	49.70	1	5,002	0.02%
2019/11/27	1	50.60	1	50.80	50.30	0	5,215	0.00%
2019/11/26	1	50.40	2	50.35	50.60	-1	5,416	-0.02%
2019/11/25	1	49.35	0	0.00	49.35	1	5,805	0.02%
2019/11/22	1	49.65	1	49.60	49.40	0	5,818	0.00%
2019/11/20	1	49.30	1	49.20	49.05	0	5,902	0.00%
2019/11/19	1	50.40	1	49.95	50.00	0	6,000	0.00%
2019/11/15	1	50.60	0	0.00	50.70	1	6,217	0.02%
2019/11/14	1	50.20	2	49.68	50.00	-1	6,322	-0.02%
2019/11/13	0	0.00	1	50.50	50.30	-1	6,429	-0.02%
2019/11/12	8	49.94	0	0.00	50.20	8	6,442	0.12%
2019/11/11	14	50.51	2	50.35	49.60	12	6,432	0.19%
2019/11/08	2	52.55	1	52.70	52.80	1	6,377	0.02%
2019/11/07	12	53.72	8	53.65	53.20	4	6,387	0.06%
2019/11/06	5	55.18	0	0.00	55.50	5	6,354	0.08%
2019/11/05	6.1	56.45	1	56.70	56.30	5.1	6,352	0.08%
2019/11/04	8	55.61	0	0.00	55.50	8	6,333	0.13%
2019/11/01	7	55.43	4	55.95	56.10	3	6,351	0.05%
2019/10/31	6.2	55.50	21	55.15	55.00	-14.8	6,331	-0.23%
2019/10/30	5	56.62	0	0.00	56.80	5	6,268	0.08%
2019/10/29	23	57.67	11	57.93	57.50	12	6,275	0.19%
2019/10/28	2	59.85	15.6	59.95	60.10	-13.6	6,167	-0.22%
2019/10/25	11	58.18	15	58.32	58.20	-4	6,169	-0.06%
2019/10/24	15	56.53	15	57.96	58.50	0	6,089	0.00%
2019/10/23	11	54.81	6	54.88	55.00	5	6,007	0.08%
2019/10/22	1	52.50	1	53.20	53.60	0	6,029	0.00%
2019/10/21	4	52.88	11	52.95	53.60	-7	5,906	-0.12%
2019/10/18	1	52.40	1	51.80	51.60	0	5,681	0.00%
2019/10/17	2	50.40	6	50.70	51.10	-4	5,579	-0.07%
2019/10/16	7	50.62	4	50.38	50.00	3	5,555	0.05%
2019/10/15	9	51.53	28	51.30	51.10	-19	5,499	-0.35%
2019/10/14	29.1	49.71	13	50.74	50.40	16.1	5,317	0.30%
2019/10/09	1	48.70	0	0.00	48.15	1	5,184	0.02%
2019/10/08	13	48.85	1	48.80	48.90	12	5,185	0.23%
2019/10/07	2	50.20	2	49.48	49.55	0	5,192	0.00%
2019/10/04	6	49.40	2	49.80	49.35	4	5,183	0.08%
2019/10/03	1	49.05	4	48.84	49.60	-3	5,185	-0.06%
2019/10/02	0	0.00	1	49.10	49.50	-1	5,179	-0.02%
2019/10/01	2	49.08	3	49.10	49.25	-1	5,189	-0.02%
2019/09/27	4	48.49	0	0.00	48.40	4	5,174	0.08%
2019/09/26	3	48.93	0	0.00	48.75	3	5,155	0.06%
2019/09/25	2	50.35	0	0.00	49.45	2	5,135	0.04%
2019/09/24	2	51.65	4	51.85	50.80	-2	5,122	-0.04%
2019/09/23	1	51.30	0	0.00	50.80	1	5,061	0.02%
2019/09/20	2	50.35	3	50.37	50.40	-1	5,049	-0.02%
2019/09/19	1	50.70	1	51.60	50.70	0	5,067	0.00%
2019/09/18	8	50.78	3	50.43	50.30	5	5,017	0.10%
2019/09/17	2	49.55	4	49.84	50.20	-2	5,007	-0.04%
2019/09/16	1	48.80	1	48.50	48.50	0	4,973	0.00%
2019/09/12	2	49.15	0	0.00	48.90	2	5,001	0.04%
2019/09/11	1	48.85	0	0.00	48.85	1	5,056	0.02%
2019/09/10	1	49.70	0	0.00	49.30	1	5,215	0.02%
2019/09/09	3	50.43	2	50.40	50.10	1	5,230	0.02%
2019/09/06	6	51.97	8	52.21	51.00	-2	5,201	-0.04%
2019/09/05	4	50.60	4	51.03	50.80	0	4,915	0.00%
2019/09/04	2	50.55	2	50.65	50.70	0	4,896	0.00%
2019/09/03	1	49.95	3	50.33	49.80	-2	4,872	-0.04%
2019/09/02	0	0.00	3	50.33	50.70	-3	4,830	-0.06%
2019/08/30	3	49.93	11	51.53	49.05	-8	4,748	-0.17%
2019/08/29	6	50.27	5	50.48	49.75	1	4,536	0.02%
2019/08/28	6	50.25	8	50.54	51.20	-2	4,330	-0.05%
2019/08/27	1	46.85	0	0.00	46.60	1	3,927	0.03%
2019/08/26	1	47.10	2	46.25	46.10	-1	3,926	-0.03%
2019/08/23	1	49.10	4	48.55	48.55	-3	3,888	-0.08%
2019/08/22	1	48.00	5	48.44	48.70	-4	3,837	-0.10%
2019/08/21	12	47.92	11	48.15	48.20	1	3,744	0.03%
2019/08/20	1	46.00	1	46.25	45.85	0	3,565	0.00%
2019/08/19	30	46.82	29	46.85	46.50	1	3,525	0.03%
2019/08/16	0	0.00	1	46.50	46.00	-1	3,415	-0.03%
2019/08/15	0	0.00	6	42.90	43.10	-6	3,320	-0.18%
2019/08/14	3	44.50	11	44.72	44.10	-8	3,318	-0.24%
2019/08/13	5.1	44.61	4	44.53	44.35	1.1	3,326	0.03%
2019/08/12	5	43.80	0	0.00	44.35	5	3,316	0.15%
2019/08/08	1	44.65	0	0.00	44.65	1	3,293	0.03%
2019/08/07	6	44.63	0	0.00	44.05	6	3,298	0.18%
2019/08/05	2	47.38	0	0.00	45.55	2	3,274	0.06%
2019/08/02	4	47.73	4	47.79	47.85	0	3,264	0.00%
2019/08/01	3	49.37	0	0.00	48.85	3	3,269	0.09%
2019/07/31	0	0.00	2	49.13	49.90	-2	3,241	-0.06%
2019/07/30	8	48.71	1	48.25	48.80	7	3,154	0.22%
2019/07/29	6	51.08	4	51.30	51.00	2	3,016	0.07%
2019/07/26	0	0.00	1	48.90	49.50	-1	2,828	-0.04%
2019/07/25	9	47.56	5	48.10	47.75	4	2,728	0.15%
2019/07/24	9	46.67	29	46.59	47.30	-20	2,551	-0.78%
2019/07/23	0	0.00	1	42.90	43.00	-1	2,356	-0.04%
2019/07/22	3	42.03	0	0.00	42.00	3	2,373	0.13%
2019/07/19	3	42.17	0	0.00	41.90	3	2,411	0.12%
2019/07/18	5	42.70	10	42.10	41.80	-5	2,443	-0.20%
2019/07/17	17	43.51	2	43.35	43.45	15	2,457	0.61%
2019/07/16	1	44.30	0	0.00	44.30	1	2,589	0.04%
2019/07/11	0	0.00	11	44.13	44.10	-11	2,750	-0.40%
2019/07/10	10	43.27	0	0.00	43.15	10	2,746	0.36%
2019/07/09	7	43.54	3	43.00	43.00	4	2,745	0.15%
2019/07/08	4	44.68	1	44.30	44.10	3	2,762	0.11%
2019/07/05	0	0.00	1	45.50	44.65	-1	2,788	-0.04%
2019/07/03	2	45.40	1	45.25	45.25	1	2,866	0.03%
2019/06/28	0	0.00	2	46.95	46.30	-2	3,046	-0.07%
2019/06/27	1	46.90	0	0.00	46.65	1	3,122	0.03%
2019/06/25	1	46.90	1	47.40	47.40	0	3,187	0.00%
2019/06/19	1	45.10	1	44.50	44.85	0	3,132	0.00%
2019/06/18	1	43.70	0	0.00	43.90	1	3,140	0.03%
2019/05/31	0	0.00	5	41.45	41.25	-5	3,847	-0.13%
2019/05/30	0	0.00	3	40.35	41.10	-3	3,905	-0.08%
2019/05/23	5	40.40	2	40.85	41.00	3	4,561	0.07%
2019/05/21	1	40.00	0	0.00	41.75	1	4,803	0.02%
2019/05/16	5	42.65	10	44.55	42.85	-5	5,190	-0.10%
2019/05/14	0.3	42.70	1	42.20	42.60	-0.7	5,661	-0.01%
2019/05/13	6	41.83	2	41.40	41.75	4	6,030	0.07%
2019/05/10	0	0.00	10	44.40	43.95	-10	6,201	-0.16%
2019/05/09	11	43.68	0	0.00	43.35	11	6,303	0.17%
2019/05/08	2	45.60	19	45.65	45.70	-17	6,338	-0.27%
2019/05/07	5	46.40	0	0.00	46.25	5	6,618	0.08%
2019/05/06	9	46.21	9	46.06	45.95	0	6,893	0.00%
2019/05/03	0	0.00	3	48.03	48.05	-3	6,914	-0.04%
2019/05/02	4	46.95	1	47.15	47.35	3	6,911	0.04%
2019/04/30	2	46.45	1	46.80	47.40	1	6,933	0.01%
2019/04/29	19	47.95	1	47.40	46.80	18	6,935	0.26%
2019/04/26	1	53.60	1	52.30	52.00	0	6,877	0.00%
2019/04/25	3	54.17	0	0.00	54.00	3	6,860	0.04%
2019/04/24	0.2	54.00	0	0.00	53.80	0.2	6,866	0.00%
2019/04/23	1	55.10	4	53.63	53.60	-3	6,866	-0.04%
2019/04/22	5	55.82	4	54.85	54.40	1	6,906	0.01%
2019/04/19	1	54.00	1	53.40	54.10	0	6,807	0.00%
2019/04/18	5	53.66	4	53.90	52.90	1	6,819	0.01%
2019/04/17	0	0.00	0.1	53.00	52.80	-0.1	6,807	0.00%
2019/04/16	1	51.30	0	0.00	52.50	1	6,840	0.01%
2019/04/15	1	51.20	0	0.00	51.20	1	6,913	0.01%
2019/04/12	3	51.40	2	50.90	51.10	1	7,052	0.01%
2019/04/11	11	53.34	0	0.00	51.80	11	7,144	0.15%
2019/04/09	2	55.50	2	54.40	53.90	0	7,198	0.00%
2019/04/02	1	52.50	4	52.30	53.00	-3	7,245	-0.04%
2019/04/01	3	52.27	9	52.22	52.20	-6	7,341	-0.08%
2019/03/29	0	0.00	5	50.80	51.00	-5	7,319	-0.07%
2019/03/28	3	52.57	7	52.73	51.20	-4	7,491	-0.05%
2019/03/26	7	51.73	1	52.30	51.30	6	7,947	0.08%
2019/03/25	0	0.00	1	51.00	51.50	-1	8,182	-0.01%
2019/03/22	1	52.80	1	52.20	52.10	0	8,276	0.00%
2019/03/21	2	51.80	2	51.70	51.80	0	8,408	0.00%
2019/03/20	10	52.77	0	0.00	52.60	10	8,690	0.12%
2019/03/15	0	0.00	10	54.12	54.50	-10	9,239	-0.11%
2019/03/14	6	54.10	3	57.00	53.90	3	9,339	0.03%
2019/03/13	1	57.00	0	0.00	57.40	1	9,496	0.01%
2019/03/12	5	57.78	6	57.48	58.00	-1	9,746	-0.01%
2019/03/08	0	0.00	2	54.90	56.00	-2	10,119	-0.02%
2019/03/07	1	55.50	3	56.57	55.60	-2	10,309	-0.02%
2019/03/06	3	56.53	3	56.60	56.60	0	10,479	0.00%
2019/03/05	5	55.80	1	55.90	55.50	4	10,982	0.04%
2019/03/04	3	57.00	6	57.25	56.50	-3	11,326	-0.03%
2019/02/27	1	57.60	6	56.15	57.60	-5	11,445	-0.04%
2019/02/26	13	58.29	5	57.48	55.70	8	11,716	0.07%
2019/02/25	2	57.05	8	56.63	57.60	-6	11,980	-0.05%
2019/02/22	29	57.88	4	57.43	56.50	25	12,027	0.21%
2019/02/21	2	57.35	22	57.22	57.90	-20	11,959	-0.17%
2019/02/20	8	58.81	3	58.90	57.90	5	11,855	0.04%
2019/02/19	1	58.70	0	0.00	58.90	1	11,804	0.01%
2019/02/18	1	58.30	2	58.55	58.30	-1	11,751	-0.01%
2019/02/15	0	0.00	5	57.80	59.30	-5	11,564	-0.04%
2019/02/14	6	58.20	5	58.18	59.00	1	11,518	0.01%
2019/02/13	16	57.98	14	58.51	58.40	2	11,407	0.02%
2019/02/12	13	54.28	10	55.25	56.00	3	11,139	0.03%
2019/02/11	1	48.30	7	50.35	51.40	-6	10,961	-0.05%
2019/01/30	5	47.76	10	47.53	46.75	-5	10,938	-0.05%
2019/01/29	9	46.03	1	46.15	46.10	8	10,865	0.07%
2019/01/28	10	46.39	12	46.42	46.60	-2	10,856	-0.02%
2019/01/25	12	44.70	27	44.78	44.15	-15	10,746	-0.14%
2019/01/24	1	43.00	4	42.85	42.55	-3	10,850	-0.03%
2019/01/22	6	42.00	0	0.00	41.50	6	10,995	0.05%
2019/01/21	4	42.03	5	41.95	42.00	-1	11,097	-0.01%
2019/01/18	1	40.00	2	41.00	41.30	-1	11,108	-0.01%
2019/01/16	0	0.00	1	41.65	41.00	-1	11,221	-0.01%
2019/01/15	0	0.00	5	40.52	40.90	-5	11,225	-0.04%
2019/01/14	14	40.89	1	39.75	40.05	13	11,304	0.12%
2019/01/10	3	43.03	2	42.60	42.30	1	11,353	0.01%
2019/01/09	0	0.00	5	42.90	42.30	-5	11,567	-0.04%
2019/01/08	5	41.75	5	42.08	42.10	0	11,704	0.00%
2019/01/07	0	0.00	5	42.05	41.60	-5	11,681	-0.04%
2019/01/04	15	39.70	11	40.27	40.90	4	11,672	0.03%
2019/01/03	20	41.61	8	42.63	40.65	12	11,580	0.10%
2019/01/02	1	44.50	0	0.00	43.90	1	11,551	0.01%
2018/12/27	12	44.74	9	44.16	43.80	3	11,642	0.03%
2018/12/26	9	44.17	8	43.26	42.60	1	11,558	0.01%
2018/12/25	6	44.00	4	44.04	44.10	2	11,555	0.02%
2018/12/24	3	43.58	2	44.70	45.30	1	11,517	0.01%
2018/12/22	4	44.43	4	44.60	44.85	0	11,413	0.00%
2018/12/21	13	45.33	9	44.56	45.60	4	11,422	0.04%
2018/12/20	40	44.98	38	44.25	44.25	2	11,273	0.02%
2018/12/19	17	48.62	23	48.05	47.40	-6	11,019	-0.05%
2018/12/18	33	49.87	32	49.98	49.40	1	10,927	0.01%
2018/12/14	32	50.32	28	49.71	50.00	4	10,796	0.04%
2018/12/13	20	52.39	12	51.95	52.00	8	10,675	0.07%
2018/12/12	7	51.36	9	51.91	52.50	-2	10,400	-0.02%
2018/12/11	6	48.31	6	48.11	47.80	0	10,099	0.00%
2018/12/10	13	48.37	15	48.50	47.30	-2	10,196	-0.02%
2018/12/07	7	48.03	12	47.73	48.05	-5	10,027	-0.05%
2018/12/06	35	47.87	23	47.94	46.30	12	9,928	0.12%
2018/12/05	3	50.07	16	49.83	51.10	-13	9,676	-0.13%
2018/12/04	7	49.81	14	50.15	49.50	-7	9,490	-0.07%
2018/12/03	23	50.10	14	49.91	49.15	9	9,277	0.10%
2018/11/30	11	48.04	2	48.53	48.75	9	9,100	0.10%
2018/11/29	6	49.96	5	50.37	49.00	1	8,908	0.01%
2018/11/28	35	49.54	32	49.89	49.70	3	8,699	0.03%
2018/11/27	54	47.24	59	47.96	48.40	-5	8,185	-0.06%
2018/11/26	10	44.39	10	44.03	44.00	0	7,814	0.00%
2018/11/23	22	43.14	20	43.37	43.75	2	7,721	0.03%
2018/11/22	90	42.00	89	41.19	41.10	1	7,406	0.01%
2018/11/21	3	38.88	3	40.27	40.70	0	6,994	0.00%
2018/11/20	1	37.35	1	37.60	37.00	0	6,942	0.00%
2018/11/19	1	37.00	6	37.03	37.30	-5	6,999	-0.07%
2018/11/16	5	36.25	5	37.20	36.25	0	7,024	0.00%
2018/11/15	2	36.28	5	36.38	36.80	-3	7,052	-0.04%
2018/11/14	5	36.45	0	0.00	36.00	5	7,106	0.07%
2018/11/13	1	35.45	1	35.40	36.95	0	7,294	0.00%
2018/11/12	6	37.11	1	36.80	36.60	5	7,346	0.07%
2018/11/09	9	36.40	12	36.64	36.70	-3	7,392	-0.04%
2018/11/08	6	39.00	8	38.13	35.95	-2	7,411	-0.03%
2018/11/07	5	36.13	4	37.03	37.75	1	7,311	0.01%
2018/11/06	3	35.85	2	35.20	34.35	1	7,310	0.01%
2018/11/05	2	36.65	6	37.05	37.00	-4	7,338	-0.05%
2018/11/02	10	36.62	6	36.47	36.55	4	7,319	0.05%
2018/11/01	17	35.69	12	36.07	35.80	5	7,226	0.07%
2018/10/31	3	33.75	1	34.10	34.10	2	6,952	0.03%
2018/10/30	2	30.80	4	30.98	31.00	-2	6,907	-0.03%
2018/10/29	3	31.58	10	32.44	32.05	-7	7,100	-0.10%
2018/10/25	6	31.57	1	31.30	31.15	5	7,113	0.07%
2018/10/24	4	35.60	1	35.40	34.60	3	7,082	0.04%
2018/10/23	0	0.00	5	36.71	36.30	-5	7,021	-0.07%
2018/10/22	8	37.83	1	38.00	37.70	7	7,058	0.10%
2018/10/19	11	36.12	6	36.35	36.35	5	7,133	0.07%
2018/10/18	0	0.00	3	38.55	38.05	-3	7,152	-0.04%
2018/10/17	7	38.94	5	39.01	38.40	2	7,163	0.03%
2018/10/16	2	39.80	10	40.30	40.25	-8	7,007	-0.11%
2018/10/15	1	37.10	0	0.00	37.20	1	6,976	0.01%
2018/10/12	7	36.86	0	0.00	37.20	7	7,037	0.10%
2018/10/11	0	0.00	3	36.67	36.50	-3	7,110	-0.04%
2018/10/09	3	41.25	5	42.00	40.55	-2	7,192	-0.03%
2018/10/08	1	41.10	0	0.00	41.70	1	7,254	0.01%
2018/10/05	5	42.30	0	0.00	42.30	5	7,414	0.07%
2018/10/02	1	51.60	1	50.30	50.00	0	8,302	0.00%
2018/10/01	1	50.40	0	0.00	51.30	1	8,430	0.01%
2018/09/28	10	50.95	10	50.95	50.20	0	8,731	0.00%
2018/09/25	12	51.59	12	51.46	52.00	0	9,178	0.00%
2018/09/21	13	51.10	8	51.65	51.00	5	9,161	0.05%
2018/09/20	1	49.10	4	49.04	48.00	-3	9,160	-0.03%
2018/09/19	2	50.55	2	48.10	47.90	0	9,256	0.00%
2018/09/18	4	48.66	3	50.50	48.40	1	9,348	0.01%
2018/09/17	4	52.78	2	52.50	52.10	2	9,527	0.02%
2018/09/14	2	52.35	2	52.55	52.60	0	9,645	0.00%
2018/09/13	2	50.08	11	51.55	48.95	-9	9,580	-0.09%
2018/09/12	3	49.37	3	49.90	50.10	0	9,788	0.00%
2018/09/11	21	51.57	12	51.78	51.30	9	9,983	0.09%
2018/09/10	14	50.13	27	50.80	50.60	-13	10,091	-0.13%
2018/09/07	19	53.93	13	54.03	53.50	6	10,143	0.06%
2018/09/06	0	0.00	8	56.50	56.40	-8	10,316	-0.08%
2018/09/05	5	58.10	1	56.60	56.00	4	10,881	0.04%
2018/09/04	2	57.20	5	57.30	58.10	-3	11,423	-0.03%
2018/09/03	2	58.15	3	57.37	57.00	-1	11,763	-0.01%
2018/08/31	6	59.73	6	60.22	60.90	0	12,007	0.00%
2018/08/30	6	62.05	3	61.57	61.00	3	12,203	0.02%
2018/08/29	12	60.68	13	59.49	60.70	-1	12,365	-0.01%
2018/08/28	5	59.20	10	59.60	58.90	-5	12,638	-0.04%
2018/08/27	4	58.70	5	60.06	60.10	-1	12,903	-0.01%
2018/08/24	11	57.20	9	57.17	56.60	2	13,097	0.02%
2018/08/23	14	59.64	13	58.78	58.60	1	13,647	0.01%
2018/08/22	20	58.66	17	58.18	59.50	3	14,211	0.02%
2018/08/21	4	59.28	3	58.73	58.50	1	14,867	0.01%
2018/08/20	11	57.07	16	54.85	58.50	-5	15,105	-0.03%
2018/08/17	10	60.76	4	61.00	58.20	6	15,508	0.04%
2018/08/16	8	59.14	8	59.31	61.20	0	15,624	0.00%
2018/08/15	5	60.32	3	60.30	58.60	2	15,830	0.01%
2018/08/14	10	60.61	9	60.66	62.00	1	16,050	0.01%
2018/08/13	6	60.02	5	61.42	60.30	1	16,266	0.01%
2018/08/10	1	66.70	0	0.00	64.70	1	16,635	0.01%
2018/08/09	6	65.72	6	65.32	66.30	0	17,030	0.00%
2018/08/08	4	66.00	4	65.75	65.00	0	17,702	0.00%
2018/08/07	7	67.10	6	67.47	66.70	1	18,220	0.01%
2018/08/06	7	64.81	3	65.00	65.50	4	18,399	0.02%
2018/08/03	17	63.39	20	63.81	66.00	-3	18,632	-0.02%
2018/08/02	1	66.60	21	65.86	63.70	-20	18,765	-0.11%
2018/08/01	17	69.86	72	70.17	69.50	-55	19,391	-0.28%
2018/07/31	11	71.58	28	71.05	72.20	-17	19,736	-0.09%
2018/07/30	5	70.90	21	70.63	69.50	-16	19,735	-0.08%
2018/07/27	34	73.11	12	73.88	72.00	22	19,738	0.11%
2018/07/26	60	73.67	32	73.37	75.00	28	19,731	0.14%
2018/07/25	45	71.17	28	70.99	71.70	17	19,584	0.09%
2018/07/24	24	68.99	33	68.63	69.90	-9	19,513	-0.05%
2018/07/23	15	64.55	4	65.30	67.50	11	19,448	0.06%
2018/07/20	11	66.69	5	67.80	67.10	6	19,381	0.03%
2018/07/19	7	69.53	8	69.95	69.00	-1	19,241	-0.01%
2018/07/18	10	69.22	10	68.34	68.00	0	19,237	0.00%
2018/07/17	6	71.43	8	72.58	70.90	-2	19,196	-0.01%
2018/07/16	11	74.37	10	73.99	73.80	1	19,197	0.01%
2018/07/13	34	75.95	41	74.62	73.00	-7	19,302	-0.04%
2018/07/12	19	73.03	18	72.97	73.90	1	19,122	0.01%
2018/07/11	28	73.09	20	73.96	73.60	8	19,114	0.04%
2018/07/10	14	69.62	14	69.28	72.00	0	18,611	0.00%
2018/07/09	13	65.90	6	65.25	65.50	7	18,502	0.04%
2018/07/06	6	65.27	16	65.24	66.20	-10	18,359	-0.05%
2018/07/05	17	63.12	26	64.10	62.70	-9	18,107	-0.05%
2018/07/04	18	64.48	8	64.91	62.70	10	17,898	0.06%
2018/07/03	8	70.06	8	70.23	69.60	0	17,672	0.00%
2018/07/02	12	71.74	5	72.76	69.10	7	17,580	0.04%
2018/06/29	32	69.11	27	69.08	72.80	5	17,458	0.03%
2018/06/28	24	72.95	23	71.95	69.50	1	17,295	0.01%
2018/06/27	13	72.76	15	73.09	73.40	-2	17,177	-0.01%
2018/06/26	16	73.76	19	73.67	72.00	-3	17,064	-0.02%
2018/06/25	9	73.63	17	72.11	71.20	-8	16,820	-0.05%
2018/06/22	5	77.38	2	77.75	76.50	3	16,652	0.02%
2018/06/21	8	79.99	21	80.72	80.90	-13	16,558	-0.08%
2018/06/20	16	80.21	69	78.15	76.40	-53	16,374	-0.32%
2018/06/19	19	84.38	10	83.82	84.00	9	16,260	0.06%
2018/06/15	12	83.92	24	83.40	83.20	-12	16,243	-0.07%
2018/06/14	28	84.05	51	83.04	83.20	-23	16,133	-0.14%
2018/06/13	95	87.14	44	87.65	82.90	51	15,957	0.32%
2018/06/12	43	86.26	40	87.26	89.50	3	15,516	0.02%
2018/06/11	32	78.38	60	79.01	81.40	-28	14,963	-0.19%
2018/06/08	39	72.67	73	70.39	74.00	-34	14,696	-0.23%
2018/06/07	52	71.74	14	70.71	70.50	38	14,445	0.26%
2018/06/06	32	71.11	41	70.17	71.50	-9	14,445	-0.06%
2018/06/05	45	69.38	27	68.80	67.80	18	14,387	0.13%
2018/06/04	22	73.03	34	73.29	72.80	-12	14,150	-0.08%
2018/06/01	18	70.49	22	70.83	69.90	-4	13,839	-0.03%
2018/05/31	47	74.17	46	74.87	70.70	1	13,541	0.01%
2018/05/30	86	71.85	72	71.10	74.10	14	12,893	0.11%
2018/05/29	83	70.59	46	71.01	68.80	37	12,268	0.30%
2018/05/28	51	65.99	14	65.88	66.90	37	11,490	0.32%
2018/05/25	24	58.88	38	58.63	60.90	-14	11,147	-0.13%
2018/05/24	13	55.29	10	55.40	55.40	3	10,510	0.03%
2018/05/23	21	55.57	24	55.53	55.80	-3	10,294	-0.03%
2018/05/22	43	54.49	37	53.92	53.70	6	9,969	0.06%
2018/05/21	27	55.33	52	56.01	56.40	-25	9,672	-0.26%
2018/05/18	66	54.20	45	54.85	54.70	21	9,332	0.23%
2018/05/17	79	53.15	98	53.12	52.10	-19	8,805	-0.22%
2018/05/16	44	55.74	42.2	56.59	55.60	1.8	8,338	0.02%
2018/05/15	46	51.54	26	51.15	53.80	20	7,656	0.26%
2018/05/14	4	49.51	9	49.27	50.20	-5	7,091	-0.07%
2018/05/11	19	46.58	14	46.89	45.70	5	6,824	0.07%
2018/05/10	34	45.17	11	45.69	46.20	23	6,511	0.35%
2018/05/09	37	43.14	25.4	43.44	43.65	11.6	6,123	0.19%
2018/05/08	16	39.81	9	39.74	40.90	7	5,397	0.13%
2018/05/03	2	37.38	0	0.00	36.95	2	5,004	0.04%
2018/05/02	1	37.05	1	36.70	36.35	0	5,000	0.00%
2018/04/30	1	36.00	0	0.00	35.95	1	5,067	0.02%
2018/04/27	3	35.13	1	35.10	36.15	2	5,345	0.04%
2018/04/26	3	35.93	2	36.33	34.50	1	5,752	0.02%
2018/04/25	2	36.05	0	0.00	35.90	2	5,742	0.03%
2018/04/24	3	37.20	2	36.50	36.00	1	5,798	0.02%
2018/04/23	1	37.85	2	38.93	37.60	-1	5,718	-0.02%
2018/04/20	6	38.01	2	38.13	37.95	4	5,696	0.07%
2018/04/19	3	38.62	2	37.45	39.15	1	5,607	0.02%
2018/04/18	1	36.20	30	36.13	36.30	-29	5,362	-0.54%
2018/04/17	4	38.46	2	37.35	36.15	2	5,317	0.04%
2018/04/16	24	38.35	24	38.60	39.10	0	5,186	0.00%
2018/04/13	2	38.65	8	37.86	38.00	-6	5,103	-0.12%
2018/04/12	1	36.80	0	0.00	36.90	1	4,969	0.02%
2018/04/11	5	37.30	11	36.92	37.10	-6	5,049	-0.12%
2018/04/10	1	37.00	2	36.80	36.05	-1	5,029	-0.02%
2018/04/02	8	36.19	11	35.98	35.55	-3	5,186	-0.06%
2018/03/31	1	36.30	0	0.00	36.30	1	5,240	0.02%
2018/03/29	11	36.67	10	36.35	36.35	1	5,313	0.02%
2018/03/28	11	36.63	0	0.00	36.00	11	5,277	0.21%
2018/03/27	31	36.61	2	37.08	36.65	29	5,265	0.55%
2018/03/26	0	0.00	75	35.86	36.00	-75	5,266	-1.42%
2018/03/23	2	35.90	1	35.60	35.80	1	5,239	0.02%
2018/03/22	1	36.95	19	37.62	37.30	-18	5,174	-0.35%
2018/03/21	19	37.75	3	38.03	36.90	16	5,022	0.32%
2018/03/20	1	37.05	1	37.10	37.40	0	4,859	0.00%
2018/03/19	0	0.00	3	36.45	36.40	-3	4,784	-0.06%
2018/03/16	32	36.22	17	35.86	35.80	15	4,642	0.32%
2018/03/15	5	35.50	6.1	35.44	35.45	-1.1	4,510	-0.02%
2018/03/14	21	36.04	34	35.41	35.25	-13	4,483	-0.29%
2018/03/13	1	34.95	1	35.90	36.00	0	4,386	0.00%
2018/03/12	29.1	35.52	36	35.21	35.05	-6.9	4,329	-0.16%
2018/03/09	98.1	34.20	1	34.60	34.00	97.1	4,148	2.34%
2018/03/08	2	33.18	9	32.47	33.55	-7	3,992	-0.18%
2018/03/07	0	0.00	2	30.93	30.50	-2	3,933	-0.05%
2018/03/05	2	29.63	0	0.00	29.45	2	4,255	0.05%
2018/02/27	5	30.60	0	0.00	30.75	5	4,659	0.11%
2018/02/22	1	30.70	1	30.30	30.25	0	4,968	0.00%
2018/02/08	0	0.00	1	30.20	30.00	-1	5,837	-0.02%
2018/02/07	2	31.00	0	0.00	31.00	2	5,861	0.03%
2018/02/06	2	29.75	3	30.98	29.95	-1	5,920	-0.02%
2018/01/30	3	34.27	0	0.00	34.30	3	6,541	0.05%
2018/01/29	2	34.80	2	34.25	34.15	0	6,556	0.00%
2018/01/26	2	34.70	1	34.60	34.80	1	6,635	0.02%
2018/01/25	0	0.00	6	34.83	34.30	-6	6,703	-0.09%
2018/01/24	0.4	35.50	10	35.20	35.30	-9.6	6,733	-0.14%
2018/01/23	13	36.62	13	37.45	36.05	0	6,868	0.00%
2018/01/22	9	38.12	16.4	38.47	38.55	-7.4	6,712	-0.11%
2018/01/19	0	0.00	1	35.10	35.05	-1	6,702	-0.01%
2018/01/18	4	35.20	11	35.09	34.60	-7	7,073	-0.10%
2018/01/16	3	35.13	37	35.30	34.60	-34	7,187	-0.47%
2018/01/15	30	34.79	0	0.00	34.85	30	7,255	0.41%
2018/01/11	1	33.30	0	0.00	33.00	1	7,330	0.01%
2018/01/10	0	0.00	1	33.55	33.50	-1	7,364	-0.01%
2018/01/09	5	33.85	2	34.55	33.40	3	7,408	0.04%
2018/01/08	3	33.80	14	35.09	33.80	-11	7,617	-0.14%
2018/01/05	2	35.73	3	35.55	35.40	-1	7,643	-0.01%
2018/01/03	13	34.77	46	34.96	34.60	-33	7,660	-0.43%
2018/01/02	0	0.00	2	33.35	33.35	-2	7,565	-0.03%