嘉晶 (3016)-宏遠-館前券商分點個股進出

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
61.7
漲跌
▲0.4
漲幅
+0.65%
成交量
397張
產業
上市半導體類股
797人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/05/22	0	0.00	3	61.60	61.70	-3	1,560	-0.19%
2024/05/17	0	0.00	1	61.40	61.30	-1	1,539	-0.06%
2024/05/08	3	60.50	0	0.00	60.30	3	1,537	0.20%
2024/05/07	2	60.00	0	0.00	60.00	2	1,536	0.13%
2024/05/02	0	0.00	2	61.65	61.30	-2	1,524	-0.13%
2024/04/26	0	0.00	1	61.50	61.50	-1	1,497	-0.07%
2024/04/25	1	61.80	0	0.00	61.60	1	1,489	0.07%
2024/04/19	0	0.00	2	60.00	58.60	-2	1,439	-0.14%
2024/04/18	1	62.50	1	64.90	61.20	0	1,414	0.00%
2024/04/17	0	0.00	2	62.00	62.40	-2	1,307	-0.15%
2024/04/15	1	58.90	0	0.00	58.90	1	1,270	0.08%
2024/04/11	0	0.00	2	61.40	60.80	-2	1,237	-0.16%
2024/04/10	2	62.50	0	0.00	61.20	2	1,215	0.16%
2024/04/02	1	60.80	0	0.00	61.60	1	1,155	0.09%
2024/04/01	2	61.30	5	62.70	61.50	-3	1,133	-0.26%
2024/03/19	2	57.75	0	0.00	57.50	2	989	0.20%
2024/03/14	1	58.50	0	0.00	60.10	1	949	0.11%
2024/03/13	1	60.00	0	0.00	60.00	1	922	0.11%
2024/03/12	1	61.70	0	0.00	61.70	1	861	0.12%
2024/03/08	2	53.75	2	54.90	56.30	0	509	0.00%
2024/03/07	1	51.50	0	0.00	51.20	1	451	0.22%
2024/02/02	1	55.10	0	0.00	55.10	1	452	0.22%
2024/01/10	0	0.00	6	58.60	57.90	-6	507	-1.18%
2024/01/04	0	0.00	3	59.70	59.60	-3	504	-0.60%
2023/12/27	0	0.00	6	63.00	63.00	-6	496	-1.21%
2023/12/15	2	65.40	2	64.80	64.50	0	478	0.00%
2023/12/12	2	63.40	0	0.00	63.00	2	451	0.44%
2023/12/08	1	62.20	1	62.10	62.00	0	450	0.00%
2023/12/04	1	63.60	0	0.00	63.50	1	449	0.22%
2023/12/01	2	64.50	0	0.00	64.40	2	445	0.45%
2023/11/30	2	64.50	0	0.00	65.30	2	431	0.46%
2023/11/21	2	63.15	0.2	63.40	63.10	1.8	401	0.46%
2023/11/20	2	61.80	2	61.90	62.20	0	396	0.00%
2023/11/01	1	60.70	1	60.40	60.30	0	437	0.00%
2023/08/30	0	0.00	1	59.50	59.50	-1	1,296	-0.08%
2023/08/16	1.1	57.56	0	0.00	57.20	1.1	1,308	0.08%
2023/08/15	2	58.40	0	0.00	58.20	2	1,296	0.15%
2023/08/14	2	59.25	3	59.87	58.90	-1	1,290	-0.08%
2023/08/11	1	61.80	0	0.00	61.60	1	1,277	0.08%
2023/08/10	1	62.50	2	62.20	62.00	-1	1,273	-0.08%
2023/08/08	3	64.61	0	0.00	64.50	3	1,258	0.24%
2023/08/04	0	0.00	12.4	64.82	65.10	-12.4	1,253	-0.99%
2023/08/01	1	65.70	0	0.00	66.10	1	1,243	0.08%
2023/07/31	2	65.92	0	0.00	65.70	2	1,234	0.16%
2023/07/28	1	68.00	0	0.00	67.70	1	1,223	0.08%
2023/07/27	0	0.00	0	65.10	66.10	0	1,206	0.00%
2023/07/26	0	64.60	0	0.00	64.60	0	1,204	0.00%
2023/07/24	1	65.20	1	66.40	65.70	0	1,204	0.00%
2023/07/21	0	0.00	1	68.20	67.90	-1	1,184	-0.08%
2023/07/20	1	69.00	1	67.70	69.00	0	1,190	0.00%
2023/07/18	0	0.00	61	70.05	69.00	-61	1,193	-5.11%
2023/07/17	2	70.20	2	70.80	70.80	0	1,183	0.00%
2023/07/14	1	71.50	0	0.00	71.50	1	1,150	0.09%
2023/07/13	10	72.30	0	0.00	71.00	10	1,122	0.89%
2023/07/12	51	71.34	6.6	71.88	72.30	44.4	1,078	4.12%
2023/07/11	1.1	73.76	0.5	73.40	72.20	0.6	1,012	0.06%
2023/07/10	10	67.34	4.1	68.81	69.70	6	836	0.71%
2023/07/06	3	65.47	5	65.54	64.60	-2	722	-0.28%
2023/07/05	1	65.20	0	0.00	65.20	1	692	0.14%
2023/07/03	1.1	64.82	1	64.80	64.80	0.1	676	0.01%
2023/06/12	0	0.00	1	65.10	65.50	-1	646	-0.15%
2023/06/08	1	64.10	0	0.00	64.10	1	653	0.15%
2023/06/06	1	64.80	0	0.00	63.70	1	663	0.15%
2023/06/05	0	0.00	1	66.60	66.00	-1	661	-0.15%
2023/05/31	0	0.00	1	63.60	63.60	-1	691	-0.14%
2023/05/23	1	63.70	0	0.00	63.50	1	703	0.14%
2023/05/22	0	0.00	1	63.60	63.80	-1	707	-0.14%
2023/05/18	0	0.00	1	63.80	63.60	-1	714	-0.14%
2023/05/12	0	0.00	1	61.90	62.20	-1	728	-0.14%
2023/05/04	2	64.15	0	0.00	63.80	2	778	0.26%
2023/05/02	1	63.30	0	0.00	64.60	1	790	0.13%
2023/04/26	1	62.30	2	61.75	62.70	-1	776	-0.13%
2023/04/25	0.3	62.47	0	0.00	62.10	0.3	776	0.04%
2023/04/21	1	66.10	0	0.00	64.50	1	756	0.13%
2023/04/17	0	0.00	2	70.35	71.50	-2	705	-0.28%
2023/04/13	0	0.00	1	70.10	69.90	-1	680	-0.15%
2023/04/11	1	71.60	0	0.00	71.50	1	665	0.15%
2023/03/28	1	71.60	0	0.00	71.30	1	687	0.15%
2023/03/17	1	70.10	0	0.00	70.70	1	690	0.14%
2023/03/10	2	71.80	0	0.00	71.10	2	712	0.28%
2023/03/07	0	0.00	1	73.40	73.40	-1	738	-0.14%
2023/03/06	0	0.00	1	72.60	73.30	-1	725	-0.14%
2023/03/03	4	72.08	2	72.10	71.90	2	712	0.28%
2023/03/01	1	75.20	0	0.00	75.00	1	674	0.15%
2023/02/22	0	0.00	1	75.70	75.60	-1	706	-0.14%
2023/02/15	1	76.00	1	75.60	75.60	0	837	0.00%
2023/02/14	1	76.40	0	0.00	76.10	1	853	0.12%
2023/02/08	0	0.00	2	79.00	78.90	-2	913	-0.22%
2023/02/07	1	77.90	1	78.20	78.10	0	920	0.00%
2023/02/06	1	77.90	0	0.00	77.80	1	932	0.11%
2023/02/03	1	78.70	2	78.10	78.00	-1	937	-0.11%
2023/02/02	0	0.00	2	79.10	79.20	-2	946	-0.21%
2023/02/01	1	76.60	0	0.00	77.00	1	937	0.11%
2022/12/30	0	0.00	1	70.30	70.20	-1	1,149	-0.09%
2022/12/28	0	0.00	1	70.10	69.90	-1	1,213	-0.08%
2022/12/23	1	70.80	1	71.20	71.20	0	1,321	0.00%
2022/12/20	1	71.20	1	73.00	71.20	0	1,465	0.00%
2022/12/19	1	73.00	0	0.00	73.60	1	1,504	0.07%
2022/12/12	1	74.50	0	0.00	74.80	1	1,666	0.06%
2022/12/09	0	0.00	1	77.40	75.90	-1	1,681	-0.06%
2022/12/08	1	76.50	0	0.00	76.40	1	1,703	0.06%
2022/12/07	1	77.60	0	0.00	76.50	1	1,746	0.06%
2022/11/29	0	0.00	2	76.75	76.90	-2	1,943	-0.10%
2022/11/28	1	78.10	0	0.00	77.30	1	1,963	0.05%
2022/11/18	0	0.00	2	79.80	78.20	-2	2,111	-0.09%
2022/11/16	1	78.50	0	0.00	78.00	1	2,186	0.05%
2022/11/15	0	0.00	2	78.50	78.50	-2	2,266	-0.09%
2022/11/14	0	0.00	1	76.10	76.20	-1	2,348	-0.04%
2022/11/11	1	75.10	2	75.45	75.00	-1	2,388	-0.04%
2022/11/09	1	73.70	1	75.40	75.00	0	2,369	0.00%
2022/11/04	0	0.00	2	72.05	72.00	-2	2,384	-0.08%
2022/11/01	0	0.00	1	69.80	69.30	-1	2,398	-0.04%
2022/10/31	0	0.00	1	69.20	69.00	-1	2,399	-0.04%
2022/10/25	1	67.50	0	0.00	67.40	1	2,395	0.04%
2022/10/21	2	68.25	1	67.10	67.10	1	2,408	0.04%
2022/10/18	1	69.80	1	70.10	70.10	0	2,428	0.00%
2022/10/13	1	69.10	0	0.00	66.10	1	2,491	0.04%
2022/10/12	1	71.70	1	70.80	70.80	0	2,472	0.00%
2022/10/06	2	77.50	2	78.35	78.60	0	2,518	0.00%
2022/10/05	0	0.00	4	79.00	77.60	-4	2,515	-0.16%
2022/10/04	0	0.00	1	77.00	77.60	-1	2,490	-0.04%
2022/10/03	6	71.87	5	70.64	73.10	1	2,480	0.04%
2022/09/29	1	71.70	0	0.00	70.40	1	2,511	0.04%
2022/09/28	0	0.00	1.2	73.55	71.60	-1.2	2,500	-0.05%
2022/09/27	1.2	78.83	3	78.37	78.50	-1.8	2,480	-0.07%
2022/09/23	0	0.00	2	85.70	84.40	-2	2,494	-0.08%
2022/09/22	2	89.50	2	88.90	90.40	0	2,456	0.00%
2022/09/21	2	88.20	0	0.00	88.10	2	2,433	0.08%
2022/09/20	3	87.53	3	87.67	89.00	0	2,427	0.00%
2022/09/19	4	87.78	4	87.70	86.50	0	2,432	0.00%
2022/09/15	3	90.07	0	0.00	89.50	3	2,436	0.12%
2022/09/14	0	0.00	2	87.90	91.40	-2	2,451	-0.08%
2022/09/13	1	92.90	2	91.65	90.70	-1	2,455	-0.04%
2022/09/12	5	89.96	1	89.70	89.60	4	2,384	0.17%
2022/09/05	1	85.40	0	0.00	83.60	1	2,371	0.04%
2022/09/02	1	88.10	7	87.81	87.40	-6	2,367	-0.25%
2022/08/31	0	0.00	1	89.70	89.70	-1	2,353	-0.04%
2022/08/29	5	87.30	0	0.00	87.40	5	2,394	0.21%
2022/08/25	2	91.25	1	91.80	90.60	1	2,380	0.04%
2022/08/24	3	90.57	2	91.30	89.20	1	2,369	0.04%
2022/08/23	6	92.07	1	92.30	92.10	5	2,370	0.21%
2022/08/22	7	93.03	5	92.62	93.00	2	2,363	0.08%
2022/08/19	2	91.40	8	92.09	91.40	-6	2,275	-0.26%
2022/08/18	1	89.80	2	87.45	87.40	-1	2,164	-0.05%
2022/08/15	3	85.90	1	85.70	86.50	2	2,193	0.09%
2022/08/12	0	0.00	1	84.70	84.70	-1	2,209	-0.05%
2022/08/11	2	84.70	2	85.00	83.60	0	2,261	0.00%
2022/08/10	0	0.00	1	81.80	82.20	-1	2,329	-0.04%
2022/08/09	1	82.60	3	83.17	82.60	-2	2,366	-0.08%
2022/08/03	0	0.00	2	78.65	77.40	-2	2,654	-0.08%
2022/08/02	0	0.00	6	79.95	79.00	-6	2,716	-0.22%
2022/07/29	0	0.00	4	84.20	84.00	-4	2,740	-0.15%
2022/07/28	5	81.80	1	81.40	81.40	4	2,747	0.15%
2022/07/25	1	83.30	0	0.00	84.20	1	2,739	0.04%
2022/07/22	1	85.10	1	83.30	83.30	0	2,765	0.00%
2022/07/21	0	0.00	1	84.00	84.80	-1	2,803	-0.04%
2022/07/20	4	83.95	4	83.40	83.40	0	2,798	0.00%
2022/07/18	3	81.07	2	81.10	81.10	1	2,794	0.04%
2022/07/13	1	78.10	17	78.34	77.50	-16	2,751	-0.58%
2022/07/11	1	79.10	0	0.00	79.50	1	2,760	0.04%
2022/07/08	1	78.80	0	0.00	78.90	1	2,761	0.04%
2022/07/06	0	0.00	1	73.70	73.70	-1	2,758	-0.04%
2022/07/05	1	78.90	2	78.50	78.60	-1	2,813	-0.04%
2022/07/04	2	78.90	0	0.00	78.70	2	2,789	0.07%
2022/06/30	2	87.80	2	86.50	83.80	0	2,766	0.00%
2022/06/29	2	90.40	1	90.40	90.40	1	2,793	0.04%
2022/06/27	1	94.30	1	94.30	94.30	0	2,942	0.00%
2022/06/23	6	90.35	3	90.07	90.00	3	3,085	0.10%
2022/06/22	1	93.10	1	90.40	90.90	0	3,486	0.00%
2022/06/21	3	93.37	1	93.90	93.50	2	3,596	0.06%
2022/06/20	2	94.10	0	0.00	88.20	2	3,649	0.05%
2022/06/17	6	94.78	6	95.07	94.70	0	3,686	0.00%
2022/06/16	1	101.50	0	0.00	97.20	1	3,870	0.03%
2022/06/15	2	102.50	7	101.79	100.50	-5	4,103	-0.12%
2022/06/14	2	102.00	3	101.50	103.50	-1	4,666	-0.02%
2022/06/13	1	104.00	1	101.50	103.00	0	5,179	0.00%
2022/06/10	3	104.50	1	104.00	104.50	2	5,689	0.04%
2022/06/09	3	105.67	4	106.38	107.00	-1	5,839	-0.02%
2022/06/08	1	106.00	2	106.50	106.00	-1	6,001	-0.02%
2022/06/07	3	104.17	4	104.38	104.00	-1	6,047	-0.02%
2022/06/06	1	104.50	2	104.00	102.50	-1	6,039	-0.02%
2022/06/02	5	105.10	5	105.40	105.00	0	6,065	0.00%
2022/06/01	1	105.50	0	0.00	105.50	1	6,063	0.02%
2022/05/31	3	104.50	2	104.25	104.00	1	6,049	0.02%
2022/05/26	2	100.00	3	99.80	98.90	-1	6,030	-0.02%
2022/05/25	1	101.00	12	100.19	100.50	-11	6,052	-0.18%
2022/05/24	1	99.40	1	98.30	97.30	0	6,064	0.00%
2022/05/23	2	99.65	2	99.85	99.40	0	6,059	0.00%
2022/05/20	2	98.65	2	99.15	99.40	0	6,054	0.00%
2022/05/19	4	98.93	2	99.95	100.50	2	6,052	0.03%
2022/05/18	21	99.14	1	99.00	98.90	20	6,030	0.33%
2022/05/17	2	97.45	1	97.40	99.10	1	5,948	0.02%
2022/05/16	2	99.25	5	97.76	96.10	-3	5,933	-0.05%
2022/05/13	4	96.90	6	97.10	96.30	-2	5,885	-0.03%
2022/05/12	6	93.30	6	94.65	92.20	0	5,845	0.00%
2022/05/11	11	95.87	2	95.40	96.00	9	5,884	0.15%
2022/05/10	1	92.70	2.1	92.40	93.60	-1.1	5,851	-0.02%
2022/05/06	1	91.90	1	91.90	92.80	0	5,852	0.00%
2022/05/05	0	0.00	2	96.00	95.90	-2	5,881	-0.03%
2022/04/29	1	94.60	1.3	94.04	92.20	-0.3	5,928	0.00%
2022/04/28	2	92.50	0	0.00	92.20	2	5,947	0.03%
2022/04/27	1	92.20	0	0.00	92.10	1	5,941	0.02%
2022/04/25	3	96.30	3	97.60	95.50	0	5,911	0.00%
2022/04/22	0	0.00	5	101.50	101.00	-5	5,907	-0.08%
2022/04/21	2	106.00	2	106.25	106.50	0	5,936	0.00%
2022/04/20	1	108.00	0	0.00	106.50	1	5,993	0.02%
2022/04/19	0	0.00	2	109.00	106.50	-2	6,020	-0.03%
2022/04/18	0	0.00	3	104.17	104.00	-3	6,072	-0.05%
2022/04/15	3	106.83	1	108.00	105.50	2	6,120	0.03%
2022/04/14	1	108.00	1	108.50	109.00	0	6,212	0.00%
2022/04/13	2	107.00	3	107.83	109.00	-1	6,242	-0.02%
2022/04/12	3	105.83	3	106.83	106.00	0	6,281	0.00%
2022/04/11	5	107.40	4	107.75	106.00	1	6,312	0.02%
2022/04/08	0	0.00	1	108.00	108.50	-1	6,311	-0.02%
2022/04/06	1	112.50	0	0.00	112.00	1	6,349	0.02%
2022/04/01	2	114.00	0	0.00	116.00	2	6,389	0.03%
2022/03/31	3.1	117.52	3	117.83	117.50	0.1	6,384	0.00%
2022/03/30	0	0.00	2	122.50	120.50	-2	6,377	-0.03%
2022/03/29	1	120.50	2	118.50	118.50	-1	6,436	-0.02%
2022/03/28	0	0.00	2	118.50	120.50	-2	6,405	-0.03%
2022/03/25	11	125.68	11	126.68	119.50	0	6,349	0.00%
2022/03/24	15	121.50	11	119.59	125.50	4	5,990	0.07%
2022/03/23	6	124.00	0	0.00	122.00	6	6,054	0.10%
2022/03/22	3	124.67	1	123.50	123.50	2	6,362	0.03%
2022/03/21	4	124.50	2	123.25	124.50	2	6,365	0.03%
2022/03/18	3	123.33	2	123.00	125.00	1	6,294	0.02%
2022/03/17	14.1	121.54	15	122.50	123.00	-1	6,183	-0.02%
2022/03/16	3	116.83	4	116.50	115.00	-1	5,906	-0.02%
2022/03/15	14	114.14	16	114.88	114.00	-2	5,459	-0.04%
2022/03/14	1	107.50	3	108.83	109.00	-2	4,994	-0.04%
2022/03/11	3	104.83	1	106.00	104.50	2	4,864	0.04%
2022/03/10	0	0.00	11	106.27	110.00	-11	4,718	-0.23%
2022/03/09	7	100.71	2	100.25	100.00	5	4,718	0.11%
2022/03/08	5.2	100.46	5	101.28	98.40	0.2	4,766	0.00%
2022/03/07	3	101.17	4	101.50	101.00	-1	4,775	-0.02%
2022/03/04	1	108.00	52	108.54	107.00	-51	4,872	-1.05%
2022/03/03	6	108.67	6	109.75	108.50	0	5,013	0.00%
2022/03/02	2	106.75	3	107.83	109.00	-1	5,048	-0.02%
2022/03/01	1	107.50	0	0.00	107.50	1	5,096	0.02%
2022/02/25	0	0.00	6	104.92	106.50	-6	5,221	-0.11%
2022/02/24	2	103.25	0	0.00	100.00	2	5,761	0.03%
2022/02/23	3	105.50	0	0.00	106.50	3	6,668	0.04%
2022/02/22	5	106.50	3	106.83	105.50	2	6,989	0.03%
2022/02/21	1	109.50	1	108.00	110.50	0	8,313	0.00%
2022/02/18	3	111.83	3	111.83	111.50	0	9,087	0.00%
2022/02/17	5	112.90	1	112.50	112.50	4	9,524	0.04%
2022/02/16	0	0.00	2	116.00	113.00	-2	9,759	-0.02%
2022/02/15	2.1	113.05	0	0.00	112.00	2.1	9,835	0.02%
2022/02/14	4	113.38	3	112.00	112.00	1	9,922	0.01%
2022/02/11	1.4	120.37	3	120.33	118.00	-1.6	9,939	-0.02%
2022/02/10	0	0.00	4	117.50	114.50	-4	9,912	-0.04%
2022/02/09	0	0.00	4	116.00	116.00	-4	10,043	-0.04%
2022/02/08	0.1	115.00	0	0.00	112.50	0.1	10,253	0.00%
2022/02/07	8	108.63	5.2	108.08	112.00	2.8	10,339	0.03%
2022/01/26	3	111.67	0	0.00	111.50	3	10,638	0.03%
2022/01/25	1.2	113.75	2	113.50	111.00	-0.8	11,292	-0.01%
2022/01/24	1	114.50	12	115.50	115.50	-11	11,581	-0.09%
2022/01/21	1	113.52	4	117.00	113.50	-3	11,898	-0.02%
2022/01/20	1	118.00	3	118.50	118.50	-2	11,940	-0.02%
2022/01/19	2	120.00	3	119.00	120.00	-1	12,013	-0.01%
2022/01/17	0	0.00	9.2	121.58	123.00	-9.2	12,488	-0.07%
2022/01/14	5	118.80	8	118.94	120.50	-3	12,605	-0.02%
2022/01/13	5	119.20	10	119.05	120.00	-5	12,797	-0.04%
2022/01/11	7	123.64	2	122.00	122.00	5	13,014	0.04%
2022/01/10	0	0.00	2	127.75	129.50	-2	13,107	-0.02%
2022/01/07	2	125.50	5	123.50	125.00	-3	13,160	-0.02%
2022/01/06	0	0.00	17	128.68	129.50	-17	13,123	-0.13%
2022/01/05	11	130.95	0	0.00	130.00	11	13,149	0.08%
2022/01/03	2	138.50	34	137.43	137.50	-32	13,183	-0.24%
2021/12/30	4.8	135.00	20	134.00	133.50	-15.2	13,204	-0.12%
2021/12/28	20	136.00	3	135.83	135.00	17	13,264	0.13%
2021/12/27	1	136.50	4	136.13	136.50	-3	13,275	-0.02%
2021/12/24	2	135.00	0	0.00	132.50	2	13,296	0.02%
2021/12/23	18.2	135.06	7	136.29	134.00	11.2	13,322	0.08%
2021/12/22	3	132.33	1	131.00	131.00	2	13,277	0.02%
2021/12/21	8	132.19	4	133.50	132.50	4	13,353	0.03%
2021/12/20	1	132.50	2	132.75	132.50	-1	13,692	-0.01%
2021/12/17	9	132.67	1	132.00	132.00	8	13,819	0.06%
2021/12/16	31	139.77	23	142.02	141.00	8	14,213	0.06%
2021/12/15	0	0.00	1	137.50	136.50	-1	13,899	-0.01%
2021/12/14	5	132.10	0	0.00	133.00	5	13,906	0.04%
2021/12/13	4	133.75	7	134.14	136.00	-3	13,784	-0.02%
2021/12/10	10.1	136.50	4	137.00	137.00	6.1	13,669	0.04%
2021/12/09	3.1	145.77	0	0.00	142.50	3.1	13,430	0.02%
2021/12/08	3	150.00	2	151.50	150.50	1	13,402	0.01%
2021/12/07	1	149.50	1	147.50	147.50	0	13,471	0.00%
2021/12/06	1	150.50	1	150.00	150.00	0	13,556	0.00%
2021/12/03	3	150.67	4	153.00	153.00	-1	13,616	-0.01%
2021/12/02	3	149.00	15	148.80	148.00	-12	13,592	-0.09%
2021/12/01	3	145.17	2	146.75	148.50	1	13,609	0.01%
2021/11/30	26	147.35	17	150.21	146.00	9	13,653	0.07%
2021/11/29	6	141.83	7	147.86	148.50	-1	13,839	-0.01%
2021/11/26	3	137.51	6	139.25	140.00	-3	13,757	-0.02%
2021/11/25	6.1	142.41	7	144.64	146.00	-1	13,765	-0.01%
2021/11/24	7	140.36	3	141.50	145.50	4	13,763	0.03%
2021/11/23	109	136.33	8	144.75	135.50	101	13,751	0.73%	大買/鉅額交易
2021/11/22	64	145.44	59	146.29	149.00	5	13,594	0.04%
2021/11/19	2	140.00	8	138.13	143.00	-6	12,777	-0.05%
2021/11/18	65	128.62	137	129.01	130.00	-72	12,539	-0.57%	大賣/
2021/11/17	85	118.33	23	126.28	127.50	62	11,358	0.55%
2021/11/16	65	115.93	6	115.50	116.00	59	10,703	0.55%
2021/11/15	8	103.50	8	101.81	105.50	0	10,283	0.00%
2021/11/12	3	99.37	2	99.20	98.00	1	10,110	0.01%
2021/11/11	1	98.00	1	99.00	98.00	0	10,074	0.00%
2021/11/10	1	96.30	0	0.00	97.00	1	10,002	0.01%
2021/11/09	3	97.70	0	0.00	96.20	3	9,974	0.03%
2021/11/08	5	97.60	1	97.90	96.60	4	9,905	0.04%
2021/11/05	4	102.88	13	104.88	101.50	-9	9,816	-0.09%
2021/11/04	5	103.20	1	102.00	102.00	4	9,625	0.04%
2021/11/03	4	109.00	7	105.21	103.50	-3	9,584	-0.03%
2021/11/02	5	107.00	3	108.67	107.00	2	9,378	0.02%
2021/11/01	2	99.50	6	101.35	104.50	-4	8,770	-0.05%
2021/10/29	17	96.48	10	96.63	95.30	7	8,593	0.08%
2021/10/28	1	94.80	0	0.00	94.70	1	8,313	0.01%
2021/10/27	3	94.07	5	94.16	94.30	-2	8,304	-0.02%
2021/10/26	29	96.42	24	96.62	92.90	5	8,334	0.06%
2021/10/25	3	94.63	0	0.00	94.70	3	8,093	0.04%
2021/10/22	5	95.50	12	95.09	96.30	-7	8,230	-0.09%
2021/10/21	1	97.30	2	95.60	93.00	-1	8,367	-0.01%
2021/10/20	10	93.60	1	93.10	94.50	9	8,523	0.11%
2021/10/19	1	94.00	4	93.13	93.20	-3	8,626	-0.03%
2021/10/18	6	90.85	10	91.07	92.00	-4	8,907	-0.04%
2021/10/15	4	87.83	8	87.88	87.40	-4	9,479	-0.04%
2021/10/14	1	83.60	2	84.55	85.00	-1	10,159	-0.01%
2021/10/13	2	85.00	1	84.20	84.20	1	10,360	0.01%
2021/10/12	2	86.30	10	87.70	87.50	-8	10,411	-0.08%
2021/10/08	19	87.04	10	87.66	86.50	9	10,592	0.08%
2021/10/07	0	0.00	2	84.55	85.60	-2	10,742	-0.02%
2021/10/06	2	81.95	0	0.00	80.50	2	10,925	0.02%
2021/10/05	1	78.90	1	81.60	81.60	0	11,096	0.00%
2021/10/04	2	80.40	0	0.00	78.80	2	11,067	0.02%
2021/10/01	1	82.40	0	0.00	82.50	1	11,064	0.01%
2021/09/30	0	0.00	1	88.30	88.80	-1	11,233	-0.01%
2021/09/29	2	89.70	0	0.00	87.00	2	11,390	0.02%
2021/09/28	1	92.50	0	0.00	92.80	1	11,362	0.01%
2021/09/27	2	94.35	5	96.16	93.10	-3	11,275	-0.03%
2021/09/24	3	93.47	4	93.85	92.50	-1	10,931	-0.01%
2021/09/23	20	94.00	19	94.12	92.80	1	10,775	0.01%
2021/09/22	3	89.83	3	90.53	90.20	0	10,249	0.00%
2021/09/17	0	0.00	4	87.43	89.90	-4	10,192	-0.04%
2021/09/15	6	84.98	0	0.00	84.90	6	10,159	0.06%
2021/09/14	0	0.00	1	87.90	87.70	-1	10,194	-0.01%
2021/09/13	1	87.80	0	0.00	87.50	1	10,197	0.01%
2021/09/10	0	0.00	6	87.92	88.50	-6	10,248	-0.06%
2021/09/09	3	86.23	6	85.75	86.40	-3	10,371	-0.03%
2021/09/08	9	84.58	0	0.00	82.70	9	10,309	0.09%
2021/09/07	1	86.70	2	86.80	86.70	-1	10,348	-0.01%
2021/09/06	2	91.00	0	0.00	88.20	2	10,532	0.02%
2021/09/03	3	89.47	6	90.88	90.80	-3	10,487	-0.03%
2021/09/02	13	92.42	9	93.20	90.40	4	10,452	0.04%
2021/08/31	2	90.05	3	89.70	90.00	-1	10,126	-0.01%
2021/08/30	1	88.80	0	0.00	89.80	1	10,060	0.01%
2021/08/27	6	90.47	3	88.60	88.10	3	10,018	0.03%
2021/08/26	6	90.63	5	90.64	90.40	1	9,987	0.01%
2021/08/25	3	87.80	5	88.18	92.00	-2	9,599	-0.02%
2021/08/24	1	83.60	3	84.80	83.70	-2	9,484	-0.02%
2021/08/23	2	83.05	3	85.30	83.70	-1	9,416	-0.01%
2021/08/19	1	79.90	1	81.50	78.10	0	9,155	0.00%
2021/08/18	1	79.40	1	81.50	81.50	0	9,166	0.00%
2021/08/17	0	0.00	2	77.55	76.90	-2	9,205	-0.02%
2021/08/16	1	81.00	1	81.10	81.10	0	9,155	0.00%
2021/08/13	1	80.80	1	81.70	81.00	0	9,127	0.00%
2021/08/12	1	84.20	2	84.90	84.50	-1	9,106	-0.01%
2021/08/11	2	83.75	0	0.00	82.80	2	9,120	0.02%
2021/08/10	2	86.80	0	0.00	86.00	2	9,082	0.02%
2021/08/09	3	86.87	2	86.25	86.40	1	9,063	0.01%
2021/08/06	6	89.32	2	87.75	88.20	4	8,992	0.04%
2021/08/05	1	92.70	7	93.27	93.70	-6	8,885	-0.07%
2021/08/04	5	93.18	4	93.68	92.20	1	8,890	0.01%
2021/08/03	2	94.05	0	0.00	91.80	2	8,790	0.02%
2021/08/02	3	93.50	4	92.78	93.00	-1	8,720	-0.01%
2021/07/30	5	93.62	2	96.10	91.10	3	8,671	0.03%
2021/07/29	2	91.90	7	92.70	94.10	-5	8,570	-0.06%
2021/07/27	7	101.30	2	105.00	98.60	5	8,277	0.06%
2021/07/26	3	102.50	10	105.70	105.00	-7	8,030	-0.09%
2021/07/23	4	97.80	2	97.70	97.80	2	7,672	0.03%
2021/07/22	19	101.47	9	101.39	101.00	10	7,498	0.13%
2021/07/21	4	96.73	12	97.08	100.50	-8	7,086	-0.11%
2021/07/20	13	94.67	9	93.64	91.50	4	6,461	0.06%
2021/07/19	2	90.30	18	88.97	91.00	-16	5,924	-0.27%
2021/07/16	5	83.38	0	0.00	82.80	5	5,879	0.09%
2021/07/15	2	83.80	1	82.20	84.50	1	6,380	0.02%
2021/07/14	1	85.80	3	83.37	85.70	-2	6,458	-0.03%
2021/07/13	13	85.51	7	81.56	80.50	6	6,213	0.10%
2021/07/12	0	0.00	5	84.10	82.50	-5	5,940	-0.08%
2021/07/09	0	0.00	5	78.90	78.50	-5	5,701	-0.09%
2021/07/08	1	79.80	1	78.20	77.70	0	5,690	0.00%
2021/07/07	6	79.58	6	79.13	79.30	0	5,696	0.00%
2021/07/06	2	78.20	4	78.05	77.70	-2	5,513	-0.04%
2021/07/05	13	74.04	0	0.00	74.90	13	5,407	0.24%
2021/06/30	2	72.50	1	72.00	72.00	1	5,975	0.02%
2021/06/29	1	73.70	2	74.30	73.00	-1	5,962	-0.02%
2021/06/28	1	73.00	2	72.50	72.80	-1	5,898	-0.02%
2021/06/25	1	73.10	0	0.00	72.70	1	5,915	0.02%
2021/06/24	1	73.60	3	73.37	73.30	-2	5,910	-0.03%
2021/06/23	2	73.30	0	0.00	73.70	2	5,868	0.03%
2021/06/21	4	73.08	1	72.00	72.00	3	5,770	0.05%
2021/06/18	1	77.30	0	0.00	75.20	1	5,731	0.02%
2021/06/16	0	0.00	5	71.60	71.30	-5	5,565	-0.09%
2021/06/15	3	72.10	6	71.18	72.90	-3	5,439	-0.06%
2021/06/11	1	67.70	1	67.80	67.70	0	5,204	0.00%
2021/06/10	2	67.10	2	67.80	67.20	0	5,203	0.00%
2021/06/09	3	66.83	8	67.31	66.70	-5	5,152	-0.10%
2021/06/08	2	66.70	6	66.87	66.50	-4	5,133	-0.08%
2021/06/04	2	67.35	3	67.27	66.50	-1	5,091	-0.02%
2021/06/03	1	68.10	2	68.40	68.10	-1	5,064	-0.02%
2021/06/02	4	67.58	2	67.60	66.80	2	4,966	0.04%
2021/06/01	0	0.00	1	67.70	68.40	-1	4,934	-0.02%
2021/05/31	5	67.02	5	67.48	66.90	0	4,915	0.00%
2021/05/28	1	66.90	0	0.00	66.90	1	4,890	0.02%
2021/05/26	0	0.00	5	66.16	66.00	-5	4,831	-0.10%
2021/05/25	8	66.36	3	67.07	66.30	5	4,791	0.10%
2021/05/21	1	62.00	0	0.00	62.30	1	4,727	0.02%
2021/05/20	0	0.00	1	61.50	61.80	-1	4,827	-0.02%
2021/05/19	0	0.00	2	61.05	61.80	-2	4,823	-0.04%
2021/05/18	1	59.90	1	58.00	60.10	0	4,801	0.00%
2021/05/17	2	55.85	0	0.00	54.80	2	4,787	0.04%
2021/05/14	0	0.00	1	60.50	60.70	-1	4,754	-0.02%
2021/05/13	1	59.90	0	0.00	60.10	1	4,732	0.02%
2021/05/12	3	62.47	1	59.80	60.00	2	4,707	0.04%
2021/05/11	1	66.90	0	0.00	65.30	1	4,657	0.02%
2021/05/07	0	0.00	1	71.90	71.90	-1	4,657	-0.02%
2021/05/06	0	0.00	1	69.20	68.60	-1	4,665	-0.02%
2021/05/05	4	70.58	0	0.00	68.50	4	4,689	0.09%
2021/05/04	7	69.93	2	69.25	71.90	5	4,678	0.11%
2021/05/03	1	78.60	0	0.00	74.40	1	4,637	0.02%
2021/04/29	3	78.97	2	79.75	78.50	1	4,632	0.02%
2021/04/28	1	80.00	0	0.00	79.50	1	4,665	0.02%
2021/04/27	2	80.60	6	79.40	79.80	-4	4,711	-0.08%
2021/04/26	3	82.83	4	84.05	82.20	-1	4,781	-0.02%
2021/04/23	4	83.38	10	82.74	82.50	-6	4,805	-0.12%
2021/04/22	12	82.62	5	81.24	78.50	7	4,807	0.15%
2021/04/21	12	87.33	11	87.01	84.00	1	5,265	0.02%
2021/04/20	5	80.44	59	80.10	82.80	-54	4,952	-1.09%
2021/04/19	2	75.05	3	75.30	75.30	-1	4,723	-0.02%
2021/04/14	1	76.80	0	0.00	74.10	1	4,808	0.02%
2021/04/13	54	78.52	4	78.23	76.00	50	4,802	1.04%
2021/04/12	5	77.12	2	75.10	75.40	3	4,769	0.06%
2021/04/09	10	78.94	1	78.00	78.00	9	4,752	0.19%
2021/04/08	3	80.33	11	80.39	80.00	-8	4,656	-0.17%
2021/04/07	12	78.07	4	77.88	77.30	8	4,438	0.18%
2021/04/06	4	76.85	8	76.54	77.60	-4	4,318	-0.09%
2021/04/01	0	0.00	1	72.00	71.20	-1	4,117	-0.02%
2021/03/30	1	71.80	9	72.10	72.40	-8	4,161	-0.19%
2021/03/29	2	71.20	5	71.62	71.40	-3	4,201	-0.07%
2021/03/26	1	70.80	1	70.20	70.40	0	4,233	0.00%
2021/03/25	2	70.70	0	0.00	70.30	2	4,248	0.05%
2021/03/24	0	0.00	3	71.50	70.90	-3	4,266	-0.07%
2021/03/23	0	0.00	1	70.50	71.00	-1	4,278	-0.02%
2021/03/22	0	0.00	2	73.35	72.00	-2	4,235	-0.05%
2021/03/18	0	0.00	1	69.10	69.10	-1	4,213	-0.02%
2021/03/15	0	0.00	3	70.70	70.00	-3	4,990	-0.06%
2021/03/11	0	0.00	1	69.00	69.40	-1	5,068	-0.02%
2021/03/08	2	67.80	0	0.00	67.30	2	5,405	0.04%
2021/03/05	1	67.30	0	0.00	67.70	1	5,455	0.02%
2021/03/03	0	0.00	3	69.00	69.40	-3	5,613	-0.05%
2021/02/26	1	70.00	7	70.00	70.00	-6	5,646	-0.11%
2021/02/25	4	72.00	0	0.00	71.10	4	5,736	0.07%
2021/02/23	1	72.20	0	0.00	72.50	1	5,822	0.02%
2021/02/22	45	74.36	44	74.34	73.90	1	5,782	0.02%
2021/02/19	0	0.00	1	71.30	71.40	-1	5,670	-0.02%
2021/02/18	0	0.00	1	70.90	70.30	-1	5,686	-0.02%
2021/02/17	1	68.80	2	69.05	69.30	-1	5,680	-0.02%
2021/02/03	1	67.20	0	0.00	66.70	1	5,657	0.02%
2021/02/01	2	66.60	4	66.40	66.30	-2	5,639	-0.04%
2021/01/29	1	69.10	0	0.00	67.40	1	5,620	0.02%
2021/01/28	3	70.03	0	0.00	69.50	3	5,595	0.05%
2021/01/27	3	71.50	7	70.91	71.60	-4	5,570	-0.07%
2021/01/26	5	69.80	0	0.00	69.40	5	5,527	0.09%
2021/01/25	1	70.10	1	70.00	70.50	0	5,501	0.00%
2021/01/22	2	71.40	0	0.00	72.00	2	5,470	0.04%
2021/01/21	1	71.00	0	0.00	71.30	1	5,449	0.02%
2021/01/20	3	73.70	0	0.00	72.70	3	5,396	0.06%
2021/01/19	0	0.00	53	77.01	76.70	-53	5,306	-1.00%
2021/01/18	0	0.00	3	78.70	79.20	-3	5,183	-0.06%
2021/01/15	12	79.82	19	80.47	77.70	-7	5,047	-0.14%
2021/01/14	48	79.80	66	79.54	79.10	-18	4,829	-0.37%
2021/01/13	15	77.23	11	77.13	77.60	4	4,145	0.10%
2021/01/12	1	72.00	11	72.65	70.60	-10	3,834	-0.26%
2021/01/11	10	71.50	1	71.90	72.10	9	3,737	0.24%
2021/01/08	0	0.00	1	69.70	69.90	-1	3,682	-0.03%
2021/01/07	1	69.80	1	69.70	69.50	0	3,726	0.00%
2021/01/06	0	0.00	2	70.25	69.10	-2	3,722	-0.05%
2021/01/05	28	71.17	9	70.99	71.10	19	3,724	0.51%
2020/12/30	1	72.60	2	72.40	71.80	-1	3,652	-0.03%
2020/12/29	2	73.40	2	73.00	72.70	0	3,628	0.00%
2020/12/28	0	0.00	3	73.00	72.80	-3	3,554	-0.08%
2020/12/25	1	72.20	0	0.00	72.30	1	3,491	0.03%
2020/12/24	2	72.10	1	71.50	71.50	1	3,502	0.03%
2020/12/23	3	71.10	7	71.46	71.70	-4	3,515	-0.11%
2020/12/22	8	71.43	1	71.00	69.00	7	3,498	0.20%
2020/12/17	4	69.95	0	0.00	70.10	4	3,506	0.11%
2020/12/15	1	70.80	0	0.00	70.80	1	3,520	0.03%
2020/12/14	3	73.63	3	73.80	73.70	0	3,552	0.00%
2020/12/11	1	73.00	2	72.85	72.50	-1	3,578	-0.03%
2020/12/10	10	75.03	12	75.30	75.00	-2	3,479	-0.06%
2020/12/09	3	71.60	20	74.22	74.70	-17	3,188	-0.53%
2020/12/08	0	0.00	5	69.46	69.00	-5	2,814	-0.18%
2020/12/04	2	67.90	0	0.00	67.60	2	2,766	0.07%
2020/12/03	4	69.48	9	69.20	68.00	-5	2,749	-0.18%
2020/12/01	3	67.70	4	67.00	67.00	-1	2,705	-0.04%
2020/11/30	2	67.55	6	68.97	67.10	-4	2,687	-0.15%
2020/11/26	0	0.00	1	65.00	65.60	-1	2,578	-0.04%
2020/11/25	3	64.50	0	0.00	64.50	3	2,596	0.12%
2020/11/24	1	66.70	1	67.10	65.70	0	2,682	0.00%
2020/11/23	1	64.20	2	64.50	64.70	-1	2,693	-0.04%
2020/11/20	2	64.45	2	64.45	64.40	0	2,731	0.00%
2020/11/19	4	61.68	0	0.00	61.40	4	2,707	0.15%
2020/11/17	4	62.43	1	62.20	62.00	3	3,084	0.10%
2020/11/16	1	60.90	4	61.60	61.90	-3	3,287	-0.09%
2020/11/05	0	0.00	1	60.90	60.90	-1	4,243	-0.02%
2020/11/04	1	61.20	0	0.00	61.10	1	4,328	0.02%
2020/10/28	0	0.00	5	60.42	60.30	-5	4,808	-0.10%
2020/10/27	0	0.00	3	62.10	62.30	-3	4,860	-0.06%
2020/10/22	5	65.00	5	64.00	64.00	0	5,080	0.00%
2020/10/21	1	64.80	0	0.00	64.20	1	5,093	0.02%
2020/10/20	2	65.00	1	64.40	64.40	1	5,173	0.02%
2020/10/16	4	66.25	5	65.10	64.70	-1	5,624	-0.02%
2020/10/15	2	66.80	0	0.00	66.30	2	5,756	0.03%
2020/10/14	1	64.60	0	0.00	64.50	1	5,715	0.02%
2020/10/13	4	64.20	0	0.00	64.00	4	5,762	0.07%
2020/10/12	6	66.05	2	66.70	64.90	4	5,786	0.07%
2020/10/08	2	66.95	0	0.00	66.70	2	5,820	0.03%
2020/10/07	1	67.80	1	67.40	67.40	0	5,892	0.00%
2020/10/06	1	66.70	5	66.60	66.50	-4	6,016	-0.07%
2020/09/30	1	66.70	0	0.00	66.60	1	6,179	0.02%
2020/09/29	0	0.00	1	65.90	66.80	-1	6,221	-0.02%
2020/09/28	2	64.40	0	0.00	64.70	2	6,299	0.03%
2020/09/24	3	68.73	1	68.20	67.60	2	6,612	0.03%
2020/09/23	0	0.00	1	69.60	69.60	-1	6,584	-0.02%
2020/09/21	1	69.70	0	0.00	69.70	1	6,606	0.02%
2020/09/18	2	72.10	0	0.00	71.60	2	6,614	0.03%
2020/09/17	0	0.00	1	72.00	72.70	-1	6,610	-0.02%
2020/09/16	0	0.00	6	71.87	70.90	-6	6,574	-0.09%
2020/09/11	4	68.75	2	68.85	69.20	2	6,820	0.03%
2020/09/09	1	69.50	0	0.00	69.50	1	6,968	0.01%
2020/09/07	4	71.30	4	72.15	69.20	0	7,134	0.00%
2020/09/04	5	69.38	2	67.75	70.30	3	7,125	0.04%
2020/09/03	1	69.40	0	0.00	69.40	1	7,190	0.01%
2020/09/02	0	0.00	1	69.70	70.30	-1	7,253	-0.01%
2020/09/01	3	68.80	1	68.90	68.90	2	7,333	0.03%
2020/08/31	1	69.40	2	70.00	69.20	-1	7,431	-0.01%
2020/08/28	1	71.50	5	72.28	70.00	-4	7,943	-0.05%
2020/08/26	1	71.20	5	71.10	71.30	-4	7,961	-0.05%
2020/08/25	1	69.40	0	0.00	69.50	1	8,035	0.01%
2020/08/24	1	68.80	1	68.80	69.20	0	8,157	0.00%
2020/08/21	12	67.20	26	67.02	69.70	-14	8,266	-0.17%
2020/08/20	28	69.82	0	0.00	68.80	28	8,231	0.34%
2020/08/19	13	74.57	5	73.72	76.40	8	8,499	0.09%
2020/08/18	58	73.07	23	73.05	72.60	35	8,464	0.41%
2020/08/17	53	70.06	55	71.43	71.50	-2	8,361	-0.02%
2020/08/13	1	68.20	1	68.60	67.70	0	8,946	0.00%
2020/08/12	1	68.10	2	68.05	68.10	-1	9,075	-0.01%
2020/08/11	5	68.96	1	70.50	68.60	4	9,274	0.04%
2020/08/10	1	70.10	1	72.20	69.80	0	9,375	0.00%
2020/08/07	8	70.81	1	70.80	70.60	7	9,557	0.07%
2020/08/06	1	71.90	50	70.84	70.50	-49	9,961	-0.49%
2020/08/05	2	72.30	0	0.00	70.90	2	10,009	0.02%
2020/08/04	53	72.84	2	73.85	72.50	51	10,068	0.51%
2020/08/03	0	0.00	5	73.70	73.90	-5	9,941	-0.05%
2020/07/31	0	0.00	26	72.11	71.60	-26	9,897	-0.26%
2020/07/30	2	72.05	1	71.20	71.80	1	9,892	0.01%
2020/07/29	1	69.70	1	68.80	69.70	0	9,875	0.00%
2020/07/28	4	69.70	2	68.60	68.90	2	9,883	0.02%
2020/07/24	3	69.20	1	71.60	69.40	2	9,833	0.02%
2020/07/23	12	72.93	13	72.58	72.10	-1	9,794	-0.01%
2020/07/22	28	73.46	10	73.90	72.20	18	9,635	0.19%
2020/07/21	2	72.10	13	71.86	71.90	-11	9,399	-0.12%
2020/07/20	1	68.00	0	0.00	67.90	1	9,275	0.01%
2020/07/17	11	69.33	0	0.00	67.60	11	9,294	0.12%
2020/07/16	2	69.80	0	0.00	70.30	2	9,320	0.02%
2020/07/14	4	70.50	0	0.00	70.20	4	9,360	0.04%
2020/07/13	1	71.70	1	71.60	71.10	0	9,417	0.00%
2020/07/10	2	70.10	1	68.60	68.50	1	9,488	0.01%
2020/07/09	1	74.00	2	72.00	72.20	-1	9,451	-0.01%
2020/07/08	1	71.70	1	71.40	71.40	0	9,409	0.00%
2020/07/07	6	71.08	0	0.00	69.40	6	9,378	0.06%
2020/07/06	5	73.80	7	74.01	74.00	-2	9,319	-0.02%
2020/07/03	2	71.95	6	73.05	73.50	-4	9,301	-0.04%
2020/07/02	7	69.30	4	69.30	69.30	3	9,087	0.03%
2020/07/01	5	68.22	5	68.58	68.40	0	9,123	0.00%
2020/06/30	1	67.30	0	0.00	67.30	1	9,107	0.01%
2020/06/29	3	67.20	0	0.00	66.40	3	9,170	0.03%
2020/06/24	1	69.00	0	0.00	67.80	1	9,205	0.01%
2020/06/22	0	0.00	2	68.00	67.20	-2	9,265	-0.02%
2020/06/19	3	72.37	2	72.00	69.50	1	9,296	0.01%
2020/06/18	1	67.20	0	0.00	68.30	1	9,153	0.01%
2020/06/17	0	0.00	1	67.70	67.40	-1	9,210	-0.01%
2020/06/16	2	68.45	1	68.60	68.60	1	9,343	0.01%
2020/06/15	3	66.00	11	66.45	65.70	-8	9,550	-0.08%
2020/06/12	10	68.30	1	67.80	68.70	9	9,814	0.09%
2020/06/11	7	71.44	2	70.20	70.00	5	10,020	0.05%
2020/06/10	1	73.70	0	0.00	71.60	1	10,045	0.01%
2020/06/09	9	74.32	1	74.30	73.60	8	10,142	0.08%
2020/06/08	10	76.90	0	0.00	75.30	10	10,336	0.10%
2020/06/05	2	74.90	5	74.96	75.90	-3	10,545	-0.03%
2020/06/04	19	74.64	17	76.22	74.90	2	10,688	0.02%
2020/06/03	3	71.37	2	71.40	71.80	1	10,240	0.01%
2020/06/02	8	71.58	14	70.49	70.80	-6	10,227	-0.06%
2020/06/01	1	70.90	2	70.45	70.30	-1	10,262	-0.01%
2020/05/29	4	69.40	2	68.30	69.50	2	10,258	0.02%
2020/05/28	2	69.25	0	0.00	68.30	2	10,302	0.02%
2020/05/27	7	70.17	4	70.00	70.90	3	10,399	0.03%
2020/05/26	19	72.42	15	73.39	68.60	4	10,187	0.04%
2020/05/25	17	69.05	15	69.54	71.00	2	9,764	0.02%
2020/05/22	3	64.63	4	63.68	64.60	-1	9,468	-0.01%
2020/05/21	12	63.04	14	63.50	64.00	-2	9,354	-0.02%
2020/05/20	2	61.10	38	59.99	61.40	-36	9,196	-0.39%
2020/05/19	0	0.00	25	58.08	57.50	-25	8,876	-0.28%
2020/05/18	13	58.00	23	58.92	57.00	-10	8,817	-0.11%
2020/05/15	18	58.37	3	56.87	59.00	15	8,657	0.17%
2020/05/14	23	56.17	12	56.38	56.20	11	8,646	0.13%
2020/05/13	8	56.34	22	56.50	57.90	-14	8,419	-0.17%
2020/05/12	3	52.83	6	53.42	52.70	-3	8,003	-0.04%
2020/05/11	5	53.98	8	53.96	53.70	-3	7,951	-0.04%
2020/05/08	32	52.82	1	52.80	52.20	31	7,818	0.40%
2020/05/07	5	51.88	4	51.98	52.10	1	7,687	0.01%
2020/05/06	2	50.90	1	50.50	50.50	1	7,635	0.01%
2020/05/05	2	51.85	1	51.70	51.60	1	7,574	0.01%
2020/05/04	2	51.00	2	50.85	50.70	0	7,541	0.00%
2020/04/30	6	52.15	10	51.80	51.80	-4	7,521	-0.05%
2020/04/29	5	50.70	0	0.00	50.30	5	7,461	0.07%
2020/04/28	1	51.00	0	0.00	50.50	1	7,456	0.01%
2020/04/27	1	50.10	1	50.40	50.20	0	7,466	0.00%
2020/04/24	4	49.00	0	0.00	49.00	4	7,437	0.05%
2020/04/23	2	49.58	1	49.90	49.45	1	7,422	0.01%
2020/04/22	4	49.21	1	49.15	49.35	3	7,408	0.04%
2020/04/21	6	50.00	7	50.18	49.05	-1	7,432	-0.01%
2020/04/20	4	51.13	1	51.00	51.00	3	7,380	0.04%
2020/04/17	0	0.00	16	52.21	51.50	-16	7,357	-0.22%
2020/04/16	13	53.02	1	52.70	52.80	12	7,254	0.17%
2020/04/15	4	53.08	4	52.93	52.90	0	7,124	0.00%
2020/04/14	2	51.10	0	0.00	50.90	2	6,927	0.03%
2020/04/09	2	51.80	6	51.15	51.00	-4	6,942	-0.06%
2020/04/08	7	52.54	4	52.38	52.20	3	6,922	0.04%
2020/04/07	1	49.90	0	0.00	49.75	1	6,806	0.01%
2020/04/06	0	0.00	10	49.28	49.60	-10	6,750	-0.15%
2020/04/01	3	49.10	3	48.60	49.10	0	6,723	0.00%
2020/03/31	13	49.41	12	49.18	48.80	1	6,707	0.01%
2020/03/30	1	48.40	0	0.00	49.20	1	6,750	0.01%
2020/03/27	4	49.18	1	48.00	47.10	3	6,684	0.04%
2020/03/26	1	47.95	2	47.65	48.15	-1	6,617	-0.02%
2020/03/25	1	48.15	8	47.98	47.70	-7	6,560	-0.11%
2020/03/24	1	46.15	12	45.71	45.80	-11	6,468	-0.17%
2020/03/23	12	44.71	3	44.82	43.35	9	6,597	0.14%
2020/03/20	0	0.00	13	49.01	47.65	-13	6,546	-0.20%
2020/03/19	26	47.44	4	47.20	45.85	22	6,402	0.34%
2020/03/18	19	52.98	25	52.88	50.90	-6	6,097	-0.10%
2020/03/17	31	51.25	48	51.40	52.00	-17	5,771	-0.29%
2020/03/16	15	50.25	15	50.72	49.50	0	5,472	0.00%
2020/03/13	30	48.81	11	48.94	51.90	19	5,321	0.36%
2020/03/12	24	52.03	21	52.18	51.00	3	5,108	0.06%
2020/03/11	11	54.25	10	54.53	54.20	1	4,842	0.02%
2020/03/10	7	52.14	11	53.83	55.60	-4	4,604	-0.09%
2020/03/09	13	50.79	0	0.00	50.60	13	4,417	0.29%
2020/03/06	6	54.22	0	0.00	53.50	6	4,321	0.14%
2020/03/05	6	56.32	13	55.87	55.60	-7	4,246	-0.16%
2020/03/04	2	54.40	5	54.66	55.90	-3	4,081	-0.07%
2020/03/03	4	54.80	0	0.00	54.10	4	3,938	0.10%
2020/03/02	4	52.50	22	53.58	54.80	-18	3,701	-0.49%
2020/02/27	9	50.88	3	51.27	49.85	6	3,438	0.17%
2020/02/26	3	52.77	2	53.20	52.30	1	3,371	0.03%
2020/02/25	3	52.60	4	52.50	53.00	-1	3,290	-0.03%
2020/02/24	6	53.12	2	53.20	53.20	4	3,258	0.12%
2020/02/21	15	54.19	3.2	53.21	52.90	11.8	3,194	0.37%
2020/02/20	10	52.90	0	0.00	51.90	10	3,013	0.33%
2020/02/19	1	52.00	1	52.10	52.10	0	2,962	0.00%
2020/02/18	3	51.67	5	51.48	51.00	-2	2,879	-0.07%
2020/02/17	6	51.03	7	51.59	52.20	-1	2,804	-0.04%
2020/02/12	5	47.40	8	47.70	48.20	-3	2,682	-0.11%
2020/02/11	3	46.35	0	0.00	46.50	3	2,683	0.11%
2020/02/10	2	45.95	2	45.60	45.95	0	2,741	0.00%
2020/02/06	3	46.22	6	46.22	46.25	-3	2,846	-0.11%
2020/02/05	1	46.65	4	46.31	45.30	-3	2,874	-0.10%
2020/02/03	6	43.55	3	44.07	44.00	3	3,018	0.10%
2020/01/31	3	47.00	0	0.00	46.90	3	3,056	0.10%
2020/01/30	3	48.20	0	0.00	46.75	3	3,309	0.09%
2020/01/20	0	0.00	7	52.00	51.90	-7	3,464	-0.20%
2020/01/17	1	52.80	1	52.90	52.30	0	3,659	0.00%
2020/01/15	0	0.00	5	53.44	53.00	-5	4,213	-0.12%
2020/01/14	5	52.72	0	0.00	52.40	5	4,296	0.12%
2020/01/13	1	52.30	2	51.80	52.60	-1	4,485	-0.02%
2020/01/10	2	50.00	0	0.00	49.90	2	4,564	0.04%
2020/01/09	4	50.85	0	0.00	50.50	4	4,607	0.09%
2020/01/08	4	50.20	0	0.00	49.90	4	4,661	0.09%
2020/01/07	0	0.00	1	50.60	50.40	-1	4,843	-0.02%
2020/01/06	0	0.00	7	51.90	51.50	-7	4,957	-0.14%
2020/01/03	1	54.40	0	0.00	53.10	1	4,942	0.02%
2019/12/31	0	0.00	22	52.85	52.80	-22	4,832	-0.46%
2019/12/30	0	0.00	2	53.80	53.70	-2	4,820	-0.04%
2019/12/27	23	54.33	22	54.21	54.20	1	4,815	0.02%
2019/12/25	3	53.00	3	53.50	53.90	0	4,763	0.00%
2019/12/23	10	54.00	0	0.00	52.70	10	4,692	0.21%
2019/12/20	2	53.80	0	0.00	53.00	2	4,704	0.04%
2019/12/19	1	53.30	0	0.00	53.10	1	4,745	0.02%
2019/12/18	5	55.00	2	53.80	54.50	3	4,752	0.06%
2019/12/17	0	0.00	12	51.92	53.40	-12	4,549	-0.26%
2019/12/16	1	51.70	1	52.00	52.30	0	4,595	0.00%
2019/12/11	1	51.90	0	0.00	51.60	1	4,608	0.02%
2019/12/09	0	0.00	20	51.30	51.10	-20	4,585	-0.44%
2019/12/06	3	51.27	0	0.00	51.40	3	4,629	0.06%
2019/12/05	40	51.46	22	51.16	51.10	18	4,642	0.39%
2019/12/04	3	49.53	6	50.25	50.80	-3	4,852	-0.06%
2019/12/03	22	48.58	20	48.75	48.75	2	4,839	0.04%
2019/11/27	1	50.70	0	0.00	50.30	1	5,215	0.02%
2019/11/26	1	50.10	0	0.00	50.60	1	5,416	0.02%
2019/11/25	2	49.63	0	0.00	49.35	2	5,805	0.03%
2019/11/22	1	49.35	0	0.00	49.40	1	5,818	0.02%
2019/11/21	3	49.43	2	49.00	49.45	1	5,866	0.02%
2019/11/20	0	0.00	2	49.30	49.05	-2	5,902	-0.03%
2019/11/13	2	50.40	0	0.00	50.30	2	6,429	0.03%
2019/11/11	5	50.78	6	50.27	49.60	-1	6,432	-0.02%
2019/11/07	4	53.30	1	54.30	53.20	3	6,387	0.05%
2019/11/06	1	56.50	0	0.00	55.50	1	6,354	0.02%
2019/11/05	2	56.30	4	56.33	56.30	-2	6,352	-0.03%
2019/11/04	2	55.80	0	0.00	55.50	2	6,333	0.03%
2019/11/01	21	55.83	1	56.00	56.10	20	6,351	0.31%
2019/10/31	6	56.03	30	55.86	55.00	-24	6,331	-0.38%
2019/10/30	7	57.14	8	57.31	56.80	-1	6,268	-0.02%
2019/10/29	9	58.03	12	56.88	57.50	-3	6,275	-0.05%
2019/10/28	17	59.37	4	59.80	60.10	13	6,167	0.21%
2019/10/25	27	58.40	4	58.58	58.20	23	6,169	0.37%
2019/10/24	10	56.77	5	57.04	58.50	5	6,089	0.08%
2019/10/23	8	54.65	6	54.82	55.00	2	6,007	0.03%
2019/10/22	3	53.27	10	53.60	53.60	-7	6,029	-0.12%
2019/10/21	22	52.74	20	53.47	53.60	2	5,906	0.03%
2019/10/18	13	51.92	16	51.70	51.60	-3	5,681	-0.05%
2019/10/16	3	50.43	1	50.00	50.00	2	5,555	0.04%
2019/10/15	15	51.49	19	51.46	51.10	-4	5,499	-0.07%
2019/10/14	13	50.62	8	49.78	50.40	5	5,317	0.09%
2019/10/09	1	48.15	0	0.00	48.15	1	5,184	0.02%
2019/10/08	1	48.65	0	0.00	48.90	1	5,185	0.02%
2019/10/07	2	49.55	11	49.57	49.55	-9	5,192	-0.17%
2019/10/04	1	49.60	0	0.00	49.35	1	5,183	0.02%
2019/10/03	1	49.70	2	49.65	49.60	-1	5,185	-0.02%
2019/10/02	1	48.95	0	0.00	49.50	1	5,179	0.02%
2019/10/01	0	0.00	7	48.90	49.25	-7	5,189	-0.13%
2019/09/27	0	0.00	1	49.30	48.40	-1	5,174	-0.02%
2019/09/26	8	49.09	3	49.12	48.75	5	5,155	0.10%
2019/09/25	2	50.25	2	50.65	49.45	0	5,135	0.00%
2019/09/24	3	51.50	3	51.53	50.80	0	5,122	0.00%
2019/09/23	0	0.00	2	51.00	50.80	-2	5,061	-0.04%
2019/09/20	1	50.40	1	50.40	50.40	0	5,049	0.00%
2019/09/19	23	51.45	51	51.59	50.70	-28	5,067	-0.55%
2019/09/18	1	50.90	0	0.00	50.30	1	5,017	0.02%
2019/09/17	1	50.00	6	50.05	50.20	-5	5,007	-0.10%
2019/09/16	2	48.65	2	48.43	48.50	0	4,973	0.00%
2019/09/12	0	0.00	2	49.28	48.90	-2	5,001	-0.04%
2019/09/11	0	0.00	2	49.25	48.85	-2	5,056	-0.04%
2019/09/10	1	49.30	2	49.80	49.30	-1	5,215	-0.02%
2019/09/09	1	50.60	6	50.32	50.10	-5	5,230	-0.10%
2019/09/06	102	51.45	96	52.85	51.00	6	5,201	0.12%	大買/
2019/09/05	6	50.85	21	50.77	50.80	-15	4,915	-0.31%
2019/09/04	1	51.10	2	50.70	50.70	-1	4,896	-0.02%
2019/09/03	1	50.70	0	0.00	49.80	1	4,872	0.02%
2019/09/02	56	50.63	0	0.00	50.70	56	4,830	1.16%
2019/08/30	20	50.80	0	0.00	49.05	20	4,748	0.42%
2019/08/29	3	50.60	2	51.05	49.75	1	4,536	0.02%
2019/08/28	4	49.88	26	51.10	51.20	-22	4,330	-0.51%
2019/08/23	0	0.00	1	48.80	48.55	-1	3,888	-0.03%
2019/08/22	2	48.65	1	47.90	48.70	1	3,837	0.03%
2019/08/21	2	47.65	17	48.11	48.20	-15	3,744	-0.40%
2019/08/20	0	0.00	1	46.50	45.85	-1	3,565	-0.03%
2019/08/19	22	47.46	21	46.53	46.50	1	3,525	0.03%
2019/08/16	0	0.00	2	46.85	46.00	-2	3,415	-0.06%
2019/08/14	2	44.10	0	0.00	44.10	2	3,318	0.06%
2019/08/13	22	44.71	20	44.35	44.35	2	3,326	0.06%
2019/08/12	3	43.27	5	44.02	44.35	-2	3,316	-0.06%
2019/08/08	10	44.70	10	44.65	44.65	0	3,293	0.00%
2019/08/06	3	45.60	3	44.70	45.60	0	3,292	0.00%
2019/08/05	0	0.00	2	47.00	45.55	-2	3,274	-0.06%
2019/08/01	3	48.85	0	0.00	48.85	3	3,269	0.09%
2019/07/31	3	49.48	3	50.13	49.90	0	3,241	0.00%
2019/07/30	2	48.35	3	48.80	48.80	-1	3,154	-0.03%
2019/07/29	24	51.35	9	51.90	51.00	15	3,016	0.50%
2019/07/26	8	47.79	22	49.39	49.50	-14	2,828	-0.49%
2019/07/25	25	47.60	2	47.45	47.75	23	2,728	0.84%
2019/07/24	17	47.07	17	46.60	47.30	0	2,551	0.00%
2019/07/19	1	41.90	2	42.13	41.90	-1	2,411	-0.04%
2019/07/18	4	42.33	3	42.33	41.80	1	2,443	0.04%
2019/07/17	0	0.00	5	43.45	43.45	-5	2,457	-0.20%
2019/07/15	1	44.05	0	0.00	44.25	1	2,627	0.04%
2019/07/12	2	43.90	2	44.00	43.90	0	2,731	0.00%
2019/07/11	1	44.35	2	44.28	44.10	-1	2,750	-0.04%
2019/07/09	7	43.60	0	0.00	43.00	7	2,745	0.25%
2019/07/08	1	44.10	0	0.00	44.10	1	2,762	0.04%
2019/07/05	5	44.88	2	45.10	44.65	3	2,788	0.11%
2019/07/04	0	0.00	2	45.65	45.40	-2	2,794	-0.07%
2019/07/02	2	46.45	0	0.00	46.45	2	2,947	0.07%
2019/06/27	1	47.20	1	46.80	46.65	0	3,122	0.00%
2019/06/26	0	0.00	2	47.25	46.65	-2	3,135	-0.06%
2019/06/24	0	0.00	1	46.20	46.35	-1	3,143	-0.03%
2019/06/21	0	0.00	1	45.90	45.15	-1	3,120	-0.03%
2019/06/19	1	45.20	0	0.00	44.85	1	3,132	0.03%
2019/06/18	1	45.05	3	45.70	43.90	-2	3,140	-0.06%
2019/06/17	1	43.45	1	45.30	45.40	0	3,036	0.00%
2019/06/11	0	0.00	2	40.30	42.05	-2	3,266	-0.06%
2019/06/10	2	40.00	0	0.00	40.10	2	3,327	0.06%
2019/06/06	0	0.00	10	39.10	39.15	-10	3,519	-0.28%
2019/06/04	0	0.00	2	40.25	39.95	-2	3,617	-0.06%
2019/05/30	2	40.20	0	0.00	41.10	2	3,905	0.05%
2019/05/28	0	0.00	1	40.10	40.10	-1	4,133	-0.02%
2019/05/27	1	41.25	0	0.00	39.95	1	4,328	0.02%
2019/05/22	2	42.15	0	0.00	41.55	2	4,688	0.04%
2019/05/21	2	40.15	0	0.00	41.75	2	4,803	0.04%
2019/05/20	1	40.45	0	0.00	40.45	1	4,888	0.02%
2019/05/17	5	43.49	7	43.12	42.70	-2	5,107	-0.04%
2019/05/16	1	44.80	2	42.85	42.85	-1	5,190	-0.02%
2019/05/15	2	43.40	4	43.83	44.90	-2	5,358	-0.04%
2019/05/14	4	42.06	1	42.10	42.60	3	5,661	0.05%
2019/05/13	4	41.84	1	43.65	41.75	3	6,030	0.05%
2019/05/10	2	43.83	4	44.65	43.95	-2	6,201	-0.03%
2019/05/09	1	43.00	0	0.00	43.35	1	6,303	0.02%
2019/05/08	5	45.85	2	46.18	45.70	3	6,338	0.05%
2019/05/07	1	46.25	0	0.00	46.25	1	6,618	0.02%
2019/05/06	1	45.60	0	0.00	45.95	1	6,893	0.01%
2019/05/03	3	47.88	3	48.02	48.05	0	6,914	0.00%
2019/04/29	6	50.23	1	51.50	46.80	5	6,935	0.07%
2019/04/26	8	52.01	0	0.00	52.00	8	6,877	0.12%
2019/04/25	0	0.00	1	53.70	54.00	-1	6,860	-0.01%
2019/04/24	1	54.20	3	54.30	53.80	-2	6,866	-0.03%
2019/04/23	1	53.50	0	0.00	53.60	1	6,866	0.01%
2019/04/22	1	56.00	4	55.98	54.40	-3	6,906	-0.04%
2019/04/19	2	53.30	14	54.00	54.10	-12	6,807	-0.18%
2019/04/18	8	53.81	5	53.68	52.90	3	6,819	0.04%
2019/04/17	9	52.98	2	53.15	52.80	7	6,807	0.10%
2019/04/12	5	51.10	2	51.30	51.10	3	7,052	0.04%
2019/04/11	5	52.00	1	53.10	51.80	4	7,144	0.06%
2019/04/10	1	53.80	0	0.00	53.20	1	7,155	0.01%
2019/04/09	3	55.67	2	54.75	53.90	1	7,198	0.01%
2019/04/08	3	55.60	11	56.06	55.30	-8	7,265	-0.11%
2019/04/03	1	53.70	5	53.50	53.90	-4	7,248	-0.06%
2019/04/02	2	52.90	0	0.00	53.00	2	7,245	0.03%
2019/04/01	4	52.50	3	52.43	52.20	1	7,341	0.01%
2019/03/28	3	52.47	3	52.37	51.20	0	7,491	0.00%
2019/03/27	0	0.00	1	51.60	51.40	-1	7,705	-0.01%
2019/03/26	10	51.80	1	51.90	51.30	9	7,947	0.11%
2019/03/25	3	51.27	1	51.00	51.50	2	8,182	0.02%
2019/03/22	2	52.45	2	52.45	52.10	0	8,276	0.00%
2019/03/21	3	52.13	7	51.89	51.80	-4	8,408	-0.05%
2019/03/20	7	52.60	23	53.42	52.60	-16	8,690	-0.18%
2019/03/19	10	53.10	0	0.00	53.10	10	9,013	0.11%
2019/03/18	2	53.80	9	54.20	54.30	-7	9,060	-0.08%
2019/03/15	3	54.33	29	54.26	54.50	-26	9,239	-0.28%
2019/03/14	2	54.35	0	0.00	53.90	2	9,339	0.02%
2019/03/13	2	57.35	11	57.99	57.40	-9	9,496	-0.09%
2019/03/12	5	57.80	16	57.99	58.00	-11	9,746	-0.11%
2019/03/11	1	55.80	2	56.00	55.60	-1	9,921	-0.01%
2019/03/08	1	56.10	1	55.40	56.00	0	10,119	0.00%
2019/03/07	0	0.00	2	55.40	55.60	-2	10,309	-0.02%
2019/03/06	5	56.76	4	56.48	56.60	1	10,479	0.01%
2019/03/05	17	55.68	1	56.10	55.50	16	10,982	0.15%
2019/03/04	15	57.32	2	56.50	56.50	13	11,326	0.11%
2019/02/27	1	56.20	6	57.60	57.60	-5	11,445	-0.04%
2019/02/26	18	57.89	11	57.97	55.70	7	11,716	0.06%
2019/02/25	14	56.76	5	56.72	57.60	9	11,980	0.08%
2019/02/22	11	56.85	2	57.50	56.50	9	12,027	0.07%
2019/02/21	6	56.78	2	57.50	57.90	4	11,959	0.03%
2019/02/20	2	58.85	2	58.90	57.90	0	11,855	0.00%
2019/02/19	3	58.67	6	58.23	58.90	-3	11,804	-0.03%
2019/02/18	17	58.84	3	59.03	58.30	14	11,751	0.12%
2019/02/15	9	57.92	3	58.43	59.30	6	11,564	0.05%
2019/02/14	8	58.14	3	59.27	59.00	5	11,518	0.04%
2019/02/13	7	58.07	5	58.38	58.40	2	11,407	0.02%
2019/02/12	32.2	53.96	53	53.49	56.00	-20.8	11,139	-0.19%
2019/02/11	1	49.00	4	49.89	51.40	-3	10,961	-0.03%
2019/01/30	6	47.62	6	47.47	46.75	0	10,938	0.00%
2019/01/29	0	0.00	3	46.02	46.10	-3	10,865	-0.03%
2019/01/28	2	44.55	2	46.60	46.60	0	10,856	0.00%
2019/01/25	27	44.45	15	44.72	44.15	12	10,746	0.11%
2019/01/22	2	41.78	2	42.18	41.50	0	10,995	0.00%
2019/01/21	4	41.74	4	42.09	42.00	0	11,097	0.00%
2019/01/18	1	41.30	1	40.50	41.30	0	11,108	0.00%
2019/01/17	1	41.05	1	41.30	40.20	0	11,151	0.00%
2019/01/16	1	41.00	0	0.00	41.00	1	11,221	0.01%
2019/01/14	9	39.94	10	40.07	40.05	-1	11,304	-0.01%
2019/01/11	3	42.37	3	42.87	41.55	0	11,314	0.00%
2019/01/10	1	42.30	0	0.00	42.30	1	11,353	0.01%
2019/01/09	0	0.00	1	42.40	42.30	-1	11,567	-0.01%
2019/01/08	1	42.05	0	0.00	42.10	1	11,704	0.01%
2019/01/07	2	41.95	4	41.88	41.60	-2	11,681	-0.02%
2019/01/04	1	39.55	2	39.83	40.90	-1	11,672	-0.01%
2019/01/02	3	44.05	2	44.05	43.90	1	11,551	0.01%
2018/12/28	1	44.05	4	44.00	43.90	-3	11,589	-0.03%
2018/12/27	6	44.51	5	44.63	43.80	1	11,642	0.01%
2018/12/26	1	42.60	1	44.50	42.60	0	11,558	0.00%
2018/12/25	3	44.25	2	43.83	44.10	1	11,555	0.01%
2018/12/24	3	44.18	4	44.49	45.30	-1	11,517	-0.01%
2018/12/22	0	0.00	1	44.65	44.85	-1	11,413	-0.01%
2018/12/21	2	44.80	2	45.08	45.60	0	11,422	0.00%
2018/12/20	4	44.41	5	44.01	44.25	-1	11,273	-0.01%
2018/12/19	9	48.50	17	47.56	47.40	-8	11,019	-0.07%
2018/12/18	16	50.17	6	50.47	49.40	10	10,927	0.09%
2018/12/17	2	50.40	3	50.70	50.30	-1	10,856	-0.01%
2018/12/14	2	50.35	3	50.13	50.00	-1	10,796	-0.01%
2018/12/13	6	52.05	2	52.00	52.00	4	10,675	0.04%
2018/12/12	12	50.64	6	51.87	52.50	6	10,400	0.06%
2018/12/11	1	48.30	6	48.22	47.80	-5	10,099	-0.05%
2018/12/10	4	47.89	2	48.40	47.30	2	10,196	0.02%
2018/12/07	8	47.86	7	48.14	48.05	1	10,027	0.01%
2018/12/06	4	49.09	10	48.42	46.30	-6	9,928	-0.06%
2018/12/05	9	50.68	9	50.58	51.10	0	9,676	0.00%
2018/12/04	23	50.14	14	50.36	49.50	9	9,490	0.09%
2018/12/03	3	50.33	2	50.80	49.15	1	9,277	0.01%
2018/11/30	8	47.93	4	48.86	48.75	4	9,100	0.04%
2018/11/29	8	50.40	9	49.94	49.00	-1	8,908	-0.01%
2018/11/28	9	49.53	12	50.08	49.70	-3	8,699	-0.03%
2018/11/27	7	46.37	9	47.32	48.40	-2	8,185	-0.02%
2018/11/26	1	44.60	5	44.10	44.00	-4	7,814	-0.05%
2018/11/23	16	42.93	18	43.00	43.75	-2	7,721	-0.03%
2018/11/22	24	41.83	29	41.83	41.10	-5	7,406	-0.07%
2018/11/21	2	39.28	6	40.59	40.70	-4	6,994	-0.06%
2018/11/20	5	37.70	5	37.36	37.00	0	6,942	0.00%
2018/11/16	1	36.25	0	0.00	36.25	1	7,024	0.01%
2018/11/15	1	35.95	1	36.30	36.80	0	7,052	0.00%
2018/11/13	0	0.00	2	35.48	36.95	-2	7,294	-0.03%
2018/11/12	3	36.65	2	37.03	36.60	1	7,346	0.01%
2018/11/09	0	0.00	12	36.26	36.70	-12	7,392	-0.16%
2018/11/08	11	38.02	3	36.55	35.95	8	7,411	0.11%
2018/11/07	12	35.98	14	36.38	37.75	-2	7,311	-0.03%
2018/11/06	2	35.93	0	0.00	34.35	2	7,310	0.03%
2018/11/05	3	37.03	3	36.90	37.00	0	7,338	0.00%
2018/11/02	3	36.15	4	36.58	36.55	-1	7,319	-0.01%
2018/11/01	23	36.07	9	35.69	35.80	14	7,226	0.19%
2018/10/30	1	31.00	1	32.20	31.00	0	6,907	0.00%
2018/10/29	9	31.83	9	31.97	32.05	0	7,100	0.00%
2018/10/24	4	34.94	2	35.73	34.60	2	7,082	0.03%
2018/10/23	1	36.85	0	0.00	36.30	1	7,021	0.01%
2018/10/22	0	0.00	2	38.33	37.70	-2	7,058	-0.03%
2018/10/19	1	36.05	0	0.00	36.35	1	7,133	0.01%
2018/10/18	19	38.37	21	38.88	38.05	-2	7,152	-0.03%
2018/10/17	11	38.86	6	39.13	38.40	5	7,163	0.07%
2018/10/16	6	39.72	9	39.82	40.25	-3	7,007	-0.04%
2018/10/11	0	0.00	1	36.95	36.50	-1	7,110	-0.01%
2018/10/09	2	40.55	2	41.63	40.55	0	7,192	0.00%
2018/10/08	11	41.16	6	41.89	41.70	5	7,254	0.07%
2018/10/05	2	42.35	6	42.35	42.30	-4	7,414	-0.05%
2018/10/04	1	47.00	0	0.00	47.00	1	7,476	0.01%
2018/10/03	4	49.76	3	49.13	47.95	1	8,046	0.01%
2018/10/02	2	51.45	2	50.80	50.00	0	8,302	0.00%
2018/10/01	2	50.85	3	50.30	51.30	-1	8,430	-0.01%
2018/09/28	6	50.87	9	50.50	50.20	-3	8,731	-0.03%
2018/09/27	7	51.79	6	51.10	50.00	1	8,917	0.01%
2018/09/26	2	51.25	1	51.10	51.10	1	9,101	0.01%
2018/09/25	23	52.03	1	52.80	52.00	22	9,178	0.24%
2018/09/21	15	50.55	43	50.59	51.00	-28	9,161	-0.31%
2018/09/20	26	48.29	24	48.24	48.00	2	9,160	0.02%
2018/09/19	16	49.10	11	49.61	47.90	5	9,256	0.05%
2018/09/18	5	50.10	0	0.00	48.40	5	9,348	0.05%
2018/09/17	3	52.57	2	52.50	52.10	1	9,527	0.01%
2018/09/14	3	51.87	4	52.98	52.60	-1	9,645	-0.01%
2018/09/13	5	51.12	6	50.06	48.95	-1	9,580	-0.01%
2018/09/12	3	49.68	5	49.94	50.10	-2	9,788	-0.02%
2018/09/11	3	51.20	2	51.90	51.30	1	9,983	0.01%
2018/09/10	2	50.90	3	51.67	50.60	-1	10,091	-0.01%
2018/09/07	7	55.86	13	55.52	53.50	-6	10,143	-0.06%
2018/09/06	3	56.70	4	57.10	56.40	-1	10,316	-0.01%
2018/09/05	6	58.00	4	58.38	56.00	2	10,881	0.02%
2018/09/04	3	58.10	4	57.58	58.10	-1	11,423	-0.01%
2018/09/03	4	58.00	1	59.00	57.00	3	11,763	0.03%
2018/08/31	18	60.60	0	0.00	60.90	18	12,007	0.15%
2018/08/30	2	62.10	1	61.70	61.00	1	12,203	0.01%
2018/08/29	2	59.75	22	59.26	60.70	-20	12,365	-0.16%
2018/08/28	3	59.57	2	60.25	58.90	1	12,638	0.01%
2018/08/27	10	59.75	4	59.55	60.10	6	12,903	0.05%
2018/08/24	7	57.19	7	57.31	56.60	0	13,097	0.00%
2018/08/23	8	59.25	6	59.12	58.60	2	13,647	0.01%
2018/08/22	7	58.40	2	58.20	59.50	5	14,211	0.04%
2018/08/21	1	59.10	0	0.00	58.50	1	14,867	0.01%
2018/08/20	8	56.03	10	55.78	58.50	-2	15,105	-0.01%
2018/08/17	6	61.10	2	61.00	58.20	4	15,508	0.03%
2018/08/16	4	58.43	5	59.10	61.20	-1	15,624	-0.01%
2018/08/15	5	60.32	5	60.80	58.60	0	15,830	0.00%
2018/08/14	10	60.43	9	60.73	62.00	1	16,050	0.01%
2018/08/13	17	61.21	9	62.06	60.30	8	16,266	0.05%
2018/08/10	2	65.20	4	66.03	64.70	-2	16,635	-0.01%
2018/08/09	4	64.60	4	64.88	66.30	0	17,030	0.00%
2018/08/08	4	66.30	3	66.70	65.00	1	17,702	0.01%
2018/08/07	1	67.20	3	66.77	66.70	-2	18,220	-0.01%
2018/08/06	16	64.86	16	65.23	65.50	0	18,399	0.00%
2018/08/03	15	63.57	18	64.30	66.00	-3	18,632	-0.02%
2018/08/02	14	66.01	10	66.78	63.70	4	18,765	0.02%
2018/08/01	4	70.10	3	69.83	69.50	1	19,391	0.01%
2018/07/31	1	70.60	1	71.50	72.20	0	19,736	0.00%
2018/07/30	0	0.00	1	70.40	69.50	-1	19,735	-0.01%
2018/07/27	9	73.07	7	72.47	72.00	2	19,738	0.01%
2018/07/26	1	74.20	4	73.75	75.00	-3	19,731	-0.02%
2018/07/25	0	0.00	11	70.77	71.70	-11	19,584	-0.06%
2018/07/24	3	68.40	3	68.57	69.90	0	19,513	0.00%
2018/07/23	7	64.59	6	65.08	67.50	1	19,448	0.01%
2018/07/20	4	69.88	5	66.96	67.10	-1	19,381	-0.01%
2018/07/19	19	69.56	10	69.77	69.00	9	19,241	0.05%
2018/07/18	7	69.46	13	69.32	68.00	-6	19,237	-0.03%
2018/07/17	7	72.20	2	73.50	70.90	5	19,196	0.03%
2018/07/16	9	73.94	9	74.00	73.80	0	19,197	0.00%
2018/07/13	7	75.29	7	75.57	73.00	0	19,302	0.00%
2018/07/12	3	72.90	5	72.90	73.90	-2	19,122	-0.01%
2018/07/11	22	73.47	14	73.89	73.60	8	19,114	0.04%
2018/07/10	6	67.22	26	68.89	72.00	-20	18,611	-0.11%
2018/07/09	8	65.75	15	65.51	65.50	-7	18,502	-0.04%
2018/07/06	29	65.33	22	65.45	66.20	7	18,359	0.04%
2018/07/05	5	63.26	9	63.91	62.70	-4	18,107	-0.02%
2018/07/04	22	64.77	23	65.29	62.70	-1	17,898	-0.01%
2018/07/03	7	69.97	9	70.06	69.60	-2	17,672	-0.01%
2018/07/02	9	70.53	1	70.00	69.10	8	17,580	0.05%
2018/06/29	3	69.97	17	69.21	72.80	-14	17,458	-0.08%
2018/06/28	38	73.09	39	73.31	69.50	-1	17,295	-0.01%
2018/06/27	3	73.07	9	72.83	73.40	-6	17,177	-0.03%
2018/06/26	22	73.43	14	73.19	72.00	8	17,064	0.05%
2018/06/25	8	74.88	11	73.67	71.20	-3	16,820	-0.02%
2018/06/22	5	78.34	6	77.00	76.50	-1	16,652	-0.01%
2018/06/21	21	80.16	14	80.35	80.90	7	16,558	0.04%
2018/06/20	10	81.46	9	81.80	76.40	1	16,374	0.01%
2018/06/19	9	84.22	4	83.95	84.00	5	16,260	0.03%
2018/06/15	23	83.97	13	83.65	83.20	10	16,243	0.06%
2018/06/14	17	82.44	29	81.51	83.20	-12	16,133	-0.07%
2018/06/13	45	87.74	48	87.57	82.90	-3	15,957	-0.02%
2018/06/12	40	87.60	56	88.02	89.50	-16	15,516	-0.10%
2018/06/11	14	78.34	26	78.94	81.40	-12	14,963	-0.08%
2018/06/08	29	71.32	36	71.07	74.00	-7	14,696	-0.05%
2018/06/07	27	71.61	16	71.57	70.50	11	14,445	0.08%
2018/06/06	50	70.55	35	69.93	71.50	15	14,445	0.10%
2018/06/05	25	69.26	33	69.28	67.80	-8	14,387	-0.06%
2018/06/04	20	71.51	22	72.05	72.80	-2	14,150	-0.01%
2018/06/01	19	70.67	23	71.35	69.90	-4	13,839	-0.03%
2018/05/31	66	76.29	48	75.86	70.70	18	13,541	0.13%
2018/05/30	53	71.22	76	71.12	74.10	-23	12,893	-0.18%
2018/05/29	95	70.02	54	70.65	68.80	41	12,268	0.33%
2018/05/28	21	63.66	24	66.01	66.90	-3	11,490	-0.03%
2018/05/25	21	58.77	22	58.59	60.90	-1	11,147	-0.01%
2018/05/24	11	55.05	6	55.45	55.40	5	10,510	0.05%
2018/05/23	21	55.44	27	55.05	55.80	-6	10,294	-0.06%
2018/05/22	32	55.25	32	55.21	53.70	0	9,969	0.00%
2018/05/21	7	55.73	13	55.90	56.40	-6	9,672	-0.06%
2018/05/18	75	53.34	88	53.56	54.70	-13	9,332	-0.14%
2018/05/17	39	53.24	24	53.02	52.10	15	8,805	0.17%
2018/05/16	39	56.72	34	56.47	55.60	5	8,338	0.06%
2018/05/15	32	51.35	35	50.88	53.80	-3	7,656	-0.04%
2018/05/14	13	48.30	31	49.01	50.20	-18	7,091	-0.25%
2018/05/11	35	46.36	21	46.57	45.70	14	6,824	0.21%
2018/05/10	23	44.90	21	45.29	46.20	2	6,511	0.03%
2018/05/09	20	43.47	25	43.23	43.65	-5	6,123	-0.08%
2018/05/08	29	39.66	21	39.68	40.90	8	5,397	0.15%
2018/05/07	5	37.18	4	36.55	37.20	1	5,005	0.02%
2018/05/04	4	36.50	2	36.90	35.80	2	4,989	0.04%
2018/05/03	9	36.91	9	37.13	36.95	0	5,004	0.00%
2018/04/30	3	36.05	0	0.00	35.95	3	5,067	0.06%
2018/04/27	0	0.00	5	35.10	36.15	-5	5,345	-0.09%
2018/04/26	2	36.20	3	35.90	34.50	-1	5,752	-0.02%
2018/04/25	4	36.08	3	36.23	35.90	1	5,742	0.02%
2018/04/24	3	37.63	3	36.80	36.00	0	5,798	0.00%
2018/04/23	13	38.59	11	38.56	37.60	2	5,718	0.03%
2018/04/20	4	38.63	9	38.29	37.95	-5	5,696	-0.09%
2018/04/19	14	38.00	14	38.20	39.15	0	5,607	0.00%
2018/04/18	8	36.53	1	36.80	36.30	7	5,362	0.13%
2018/04/17	10	38.65	4	38.30	36.15	6	5,317	0.11%
2018/04/16	5	38.83	6	38.38	39.10	-1	5,186	-0.02%
2018/04/13	12	38.43	20	38.28	38.00	-8	5,103	-0.16%
2018/04/12	0	0.00	1	36.85	36.90	-1	4,969	-0.02%
2018/04/11	3	36.97	3	36.90	37.10	0	5,049	0.00%
2018/04/10	1	37.05	0	0.00	36.05	1	5,029	0.02%
2018/04/09	1	36.15	1	36.45	36.25	0	5,129	0.00%
2018/04/03	1	35.70	4	35.69	36.10	-3	5,174	-0.06%
2018/04/02	1	36.05	2	36.25	35.55	-1	5,186	-0.02%
2018/03/31	1	36.20	1	36.40	36.30	0	5,240	0.00%
2018/03/30	1	36.50	1	36.80	36.70	0	5,279	0.00%
2018/03/29	5	36.46	9	36.73	36.35	-4	5,313	-0.08%
2018/03/28	4	36.43	3	36.45	36.00	1	5,277	0.02%
2018/03/27	3	36.72	13	37.00	36.65	-10	5,265	-0.19%
2018/03/26	2	35.80	2	36.10	36.00	0	5,266	0.00%
2018/03/23	18	35.49	17	35.94	35.80	1	5,239	0.02%
2018/03/22	11	37.64	19	37.60	37.30	-8	5,174	-0.15%
2018/03/21	11	38.76	7	39.00	36.90	4	5,022	0.08%
2018/03/20	3	37.27	3	36.63	37.40	0	4,859	0.00%
2018/03/19	5	36.54	7	36.94	36.40	-2	4,784	-0.04%
2018/03/16	8	36.29	7	36.29	35.80	1	4,642	0.02%
2018/03/15	5	35.37	7	35.47	35.45	-2	4,510	-0.04%
2018/03/14	3	35.65	1	35.70	35.25	2	4,483	0.04%
2018/03/13	8	35.69	9	35.25	36.00	-1	4,386	-0.02%
2018/03/12	12	35.57	13	34.88	35.05	-1	4,329	-0.02%
2018/03/09	14	34.24	15	34.12	34.00	-1	4,148	-0.02%
2018/03/08	11	32.40	7	31.89	33.55	4	3,992	0.10%
2018/03/07	2	31.13	3	31.13	30.50	-1	3,933	-0.03%
2018/03/06	3	30.28	3	30.38	30.20	0	4,034	0.00%
2018/03/05	2	30.25	2	30.53	29.45	0	4,255	0.00%
2018/03/02	1	30.50	1	30.65	30.50	0	4,530	0.00%
2018/03/01	3	30.90	3	30.65	30.90	0	4,595	0.00%
2018/02/27	4	30.81	4	31.18	30.75	0	4,659	0.00%
2018/02/26	8	31.21	8	31.29	30.85	0	4,705	0.00%
2018/02/23	2	30.88	2	30.95	30.60	0	4,787	0.00%
2018/02/22	3	30.32	3	30.47	30.25	0	4,968	0.00%
2018/02/21	3	30.28	3	30.25	30.25	0	5,361	0.00%
2018/02/12	1	29.90	1	30.20	29.25	0	5,660	0.00%
2018/02/09	4	29.23	4	28.88	29.35	0	5,806	0.00%
2018/02/08	3	30.22	3	30.75	30.00	0	5,837	0.00%
2018/02/07	5	31.20	6	31.55	31.00	-1	5,861	-0.02%
2018/02/06	6	30.04	5	31.55	29.95	1	5,920	0.02%
2018/02/05	2	31.85	4	32.43	33.05	-2	6,059	-0.03%
2018/02/02	4	33.66	4	33.91	33.70	0	6,183	0.00%
2018/02/01	6	34.23	6	34.38	34.00	0	6,303	0.00%
2018/01/31	2	33.80	3	33.92	33.80	-1	6,403	-0.02%
2018/01/30	4	34.28	3	34.68	34.30	1	6,541	0.02%
2018/01/29	6	34.71	8	34.29	34.15	-2	6,556	-0.03%
2018/01/26	11	34.66	14	34.72	34.80	-3	6,635	-0.05%
2018/01/25	17	34.74	7	35.05	34.30	10	6,703	0.15%
2018/01/24	12	35.67	13	35.75	35.30	-1	6,733	-0.01%
2018/01/23	29	37.39	31	37.84	36.05	-2	6,868	-0.03%
2018/01/22	41	36.65	43	37.06	38.55	-2	6,712	-0.03%
2018/01/19	2	34.93	11.4	35.03	35.05	-9.4	6,702	-0.14%
2018/01/18	21	35.36	15	35.21	34.60	6	7,073	0.08%
2018/01/16	1	35.15	1	35.45	34.60	0	7,187	0.00%
2018/01/15	1	34.85	6	34.63	34.85	-5	7,255	-0.07%
2018/01/12	4	33.20	21	33.48	33.35	-17	7,316	-0.23%
2018/01/11	4	32.91	2	33.25	33.00	2	7,330	0.03%
2018/01/10	4	33.71	3	34.13	33.50	1	7,364	0.01%
2018/01/09	7	34.05	1	34.50	33.40	6	7,408	0.08%
2018/01/08	7	34.79	19	35.12	33.80	-12	7,617	-0.16%
2018/01/05	9	35.67	10	35.84	35.40	-1	7,643	-0.01%
2018/01/04	5	34.65	6	34.74	35.00	-1	7,698	-0.01%
2018/01/03	16	35.19	12	35.19	34.60	4	7,660	0.05%
2018/01/02	5	33.16	3	33.05	33.35	2	7,565	0.03%