嘉晶 (3016)-第一金-豐原券商分點個股進出

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
61.5
漲跌
▼0.1
漲幅
-0.16%
成交量
781張
產業
上市半導體類股
794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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/26	2	61.40	0	0.00	61.50	2	1,497	0.13%
2024/04/25	2	61.65	4	61.00	61.60	-2	1,489	-0.13%
2024/04/19	1	58.70	0	0.00	58.60	1	1,439	0.07%
2024/04/18	6	63.42	1	61.60	61.20	5	1,414	0.35%
2024/04/17	0	0.00	1	62.30	62.40	-1	1,307	-0.08%
2024/04/16	1	56.50	0	0.00	56.80	1	1,282	0.08%
2024/04/15	3	58.90	6	60.50	58.90	-3	1,270	-0.24%
2024/04/10	0	0.00	2	62.00	61.20	-2	1,215	-0.16%
2024/04/02	0	0.00	1	61.00	61.60	-1	1,155	-0.09%
2024/03/28	1	59.50	0	0.00	59.30	1	1,038	0.10%
2024/03/27	3	57.60	3	57.50	57.50	0	1,006	0.00%
2024/03/26	5	57.70	0	0.00	57.00	5	1,004	0.50%
2024/03/22	2	59.70	1	58.90	59.10	1	999	0.10%
2024/03/21	1	57.50	0	0.00	57.70	1	973	0.10%
2024/03/19	1	57.40	1	58.80	57.50	0	989	0.00%
2024/03/13	1	61.80	1	61.50	60.00	0	922	0.00%
2024/03/12	5	62.78	3	61.17	61.70	2	861	0.23%
2024/03/11	1	60.00	1.1	61.45	61.90	-0.1	617	-0.02%
2024/03/08	0.1	55.00	1.2	56.30	56.30	-1.1	509	-0.21%
2024/03/07	0	0.00	2	51.50	51.20	-2	451	-0.44%
2024/03/06	0	0.00	2	52.50	52.10	-2	454	-0.44%
2024/03/05	0	54.53	0	0.00	53.50	0	459	0.00%
2024/03/04	0.1	54.16	0	0.00	54.20	0.1	461	0.02%
2024/02/29	0	54.00	0	0.00	54.20	0	462	0.00%
2024/02/27	1	53.60	1	54.00	54.10	0	462	0.00%
2024/02/26	0	54.00	0	0.00	54.80	0	461	0.00%
2024/02/23	0	54.60	0	0.00	54.00	0	461	0.00%
2024/02/22	0.1	54.70	0	0.00	54.50	0.1	469	0.02%
2024/02/21	0.1	55.10	0	0.00	54.90	0.1	469	0.03%
2024/02/20	0	54.90	0	0.00	54.80	0	471	0.00%
2024/02/16	0.1	55.20	0	0.00	55.50	0.1	467	0.02%
2024/02/02	0.1	55.50	0	0.00	55.10	0.1	452	0.01%
2024/02/01	1	55.70	0	0.00	55.60	1	450	0.22%
2024/01/24	0.1	57.80	0	0.00	57.70	0.1	502	0.02%
2024/01/15	0.1	58.50	0	0.00	58.20	0.1	496	0.02%
2024/01/10	0.1	58.69	0	0.00	57.90	0.1	507	0.02%
2024/01/05	0.1	60.00	0	0.00	60.30	0.1	503	0.01%
2024/01/04	0.1	59.90	0	0.00	59.60	0.1	504	0.01%
2024/01/03	0.3	60.69	0	0.00	60.40	0.3	505	0.06%
2024/01/02	0.1	61.90	0	0.00	61.30	0.1	500	0.01%
2023/12/29	0.1	62.40	0	0.00	61.80	0.1	498	0.01%
2023/12/28	0.1	62.83	0	0.00	62.50	0.1	497	0.02%
2023/12/27	0.1	63.00	0	0.00	63.00	0.1	496	0.01%
2023/12/26	0.2	62.89	0	0.00	63.00	0.2	496	0.03%
2023/12/22	0.2	62.10	0	0.00	62.10	0.2	500	0.03%
2023/12/21	0.2	62.40	0	0.00	62.10	0.2	504	0.04%
2023/12/20	0.1	63.00	0	0.00	62.50	0.1	501	0.02%
2023/12/19	0.1	63.53	0	0.00	63.30	0.1	504	0.02%
2023/12/18	0.1	64.82	0	0.00	64.00	0.1	501	0.02%
2023/12/15	0.1	64.90	0	0.00	64.50	0.1	478	0.01%
2023/12/13	0	62.60	0	0.00	62.00	0	453	0.00%
2023/12/07	0	0.00	6	62.05	61.90	-6	448	-1.34%
2023/12/04	0	0.00	1	63.90	63.50	-1	449	-0.22%
2023/11/30	1	65.00	4	64.70	65.30	-3	431	-0.70%
2023/11/29	4	63.90	11	64.40	64.20	-7	417	-1.68%
2023/11/27	0	0.00	1	62.20	61.90	-1	412	-0.24%
2023/11/24	0	0.00	2	63.45	63.50	-2	411	-0.49%
2023/11/22	1	62.60	0	0.00	63.20	1	406	0.25%
2023/11/21	10	62.90	0.2	63.40	63.10	9.9	401	2.45%
2023/11/16	2	61.00	0	0.00	60.70	2	389	0.51%
2023/11/13	2	60.00	0	0.00	59.80	2	394	0.51%
2023/11/06	4	60.30	0	0.00	60.60	4	447	0.89%
2023/10/23	0	0.00	1	57.00	56.70	-1	479	-0.21%
2023/10/18	1	57.50	0	0.00	59.50	1	526	0.19%
2023/10/12	0	0.00	0.1	57.30	58.00	-0.1	631	-0.01%
2023/09/18	0	0.00	1	62.80	62.70	-1	1,163	-0.09%
2023/09/05	0	0.00	0.1	61.60	61.70	-0.1	1,231	0.00%
2023/08/30	0	0.00	0	59.70	59.50	0	1,296	0.00%
2023/08/29	0	0.00	0	58.00	58.70	0	1,300	0.00%
2023/08/24	2	59.00	2	58.50	58.20	0	1,313	0.00%
2023/08/16	3	56.60	2	57.30	57.20	1	1,308	0.08%
2023/08/14	1.2	58.55	0	0.00	58.90	1.2	1,290	0.09%
2023/08/10	1	62.00	0	0.00	62.00	1	1,273	0.08%
2023/08/04	0	0.00	1	65.40	65.10	-1	1,253	-0.08%
2023/07/31	7	67.10	7	66.20	65.70	0	1,234	0.00%
2023/07/27	1	66.30	0	0.00	66.10	1	1,206	0.08%
2023/07/26	0	65.00	0	0.00	64.60	0	1,204	0.00%
2023/07/25	1	66.30	0	0.00	66.10	1	1,199	0.08%
2023/07/24	7	66.06	5	65.20	65.70	2	1,204	0.17%
2023/07/21	1.1	68.02	0	0.00	67.90	1.1	1,184	0.09%
2023/07/20	5	67.30	5	67.80	69.00	0	1,190	0.00%
2023/07/19	0	0.00	1	69.30	67.00	-1	1,184	-0.08%
2023/07/18	1	70.00	0	0.00	69.00	1	1,193	0.08%
2023/07/17	0	0.00	10	69.71	70.80	-10	1,183	-0.84%
2023/07/14	11	71.64	3	71.10	71.50	8	1,150	0.70%
2023/07/13	4	72.52	1	72.50	71.00	3	1,122	0.27%
2023/07/12	2	72.30	4	70.93	72.30	-2	1,078	-0.19%
2023/07/10	1	68.40	0	0.00	69.70	1	836	0.12%
2023/07/05	0	0.00	1	66.00	65.20	-1	692	-0.14%
2023/07/03	1	65.00	2	65.00	64.80	-1	676	-0.15%
2023/06/30	0	0.00	1	64.50	65.40	-1	673	-0.15%
2023/06/19	1	65.40	0	0.00	65.40	1	682	0.15%
2023/06/15	5	66.90	5	66.70	66.70	0	685	0.00%
2023/06/14	2	67.30	0	0.00	67.30	2	673	0.30%
2023/06/13	1	66.00	0	0.00	65.20	1	663	0.15%
2023/06/07	0	0.00	1	64.80	65.40	-1	666	-0.15%
2023/06/06	1	63.70	0	0.00	63.70	1	663	0.15%
2023/06/05	4	66.53	1	66.30	66.00	3	661	0.45%
2023/06/02	2	64.90	0	0.00	64.80	2	634	0.32%
2023/06/01	0	0.00	1	63.00	63.00	-1	644	-0.16%
2023/04/26	2	61.75	0	0.00	62.70	2	776	0.26%
2023/04/20	0	0.00	3.1	67.61	67.60	-3.1	729	-0.42%
2023/04/19	0	0.00	1	70.00	69.50	-1	714	-0.14%
2023/04/18	1	70.60	0	0.00	70.10	1	716	0.14%
2023/04/13	1.1	70.44	0	0.00	69.90	1.1	680	0.16%
2023/04/12	4	71.38	5	71.26	71.30	-1	671	-0.15%
2023/04/11	3	71.43	3	71.50	71.50	0	665	0.00%
2023/04/07	4	71.13	0	0.00	71.40	4	667	0.60%
2023/03/23	0	0.00	3	71.40	72.50	-3	690	-0.43%
2023/03/10	0	0.00	5	71.60	71.10	-5	712	-0.70%
2023/03/08	0	0.00	5	73.42	73.20	-5	740	-0.68%
2023/02/20	0	0.00	1	77.00	77.80	-1	740	-0.14%
2023/02/15	0	0.00	1	75.70	75.60	-1	837	-0.12%
2023/02/07	1	78.00	0	0.00	78.10	1	920	0.11%
2022/12/28	1	70.00	0	0.00	69.90	1	1,213	0.08%
2022/12/21	4	71.45	0	0.00	70.20	4	1,418	0.28%
2022/12/15	0	0.00	1	76.50	76.50	-1	1,613	-0.06%
2022/12/08	1	76.00	0	0.00	76.40	1	1,703	0.06%
2022/11/15	0	0.00	1	78.30	78.50	-1	2,266	-0.04%
2022/11/11	1	75.50	0	0.00	75.00	1	2,388	0.04%
2022/11/10	0	0.00	1	74.30	74.30	-1	2,360	-0.04%
2022/11/09	1	75.40	1	75.40	75.00	0	2,369	0.00%
2022/11/08	0	0.00	1	72.40	72.30	-1	2,356	-0.04%
2022/11/03	0	0.00	1	70.60	71.20	-1	2,386	-0.04%
2022/10/31	0	0.00	1	69.30	69.00	-1	2,399	-0.04%
2022/10/25	1	67.80	0	0.00	67.40	1	2,395	0.04%
2022/10/14	1	69.10	1	70.00	70.50	0	2,444	0.00%
2022/10/12	1	71.80	0	0.00	70.80	1	2,472	0.04%
2022/10/11	0	72.50	0	0.00	71.50	0	2,471	0.00%
2022/10/05	1	78.00	2	78.10	77.60	-1	2,515	-0.04%
2022/10/03	1	70.80	0	0.00	73.10	1	2,480	0.04%
2022/09/29	0	0.00	2	73.45	70.40	-2	2,511	-0.08%
2022/09/28	2	75.00	0	0.00	71.60	2	2,500	0.08%
2022/09/27	2	78.85	1	77.80	78.50	1	2,480	0.04%
2022/09/26	2	80.00	0	0.00	79.50	2	2,484	0.08%
2022/09/23	2	87.05	0	0.00	84.40	2	2,494	0.08%
2022/09/22	1	87.20	1	88.70	90.40	0	2,456	0.00%
2022/09/20	0	0.00	1	87.70	89.00	-1	2,427	-0.04%
2022/09/19	0	0.00	5	87.80	86.50	-5	2,432	-0.21%
2022/09/16	1	88.90	0	0.00	87.60	1	2,424	0.04%
2022/09/15	0	90.00	2	90.00	89.50	-2	2,436	-0.08%
2022/09/13	2	91.10	2	91.45	90.70	0	2,455	0.00%
2022/09/12	1	90.20	1	89.80	89.60	0	2,384	0.00%
2022/09/06	2	82.80	2	80.70	80.70	0	2,376	0.00%
2022/09/05	5	83.60	0	0.00	83.60	5	2,371	0.21%
2022/09/01	0	0.00	1	90.40	88.00	-1	2,362	-0.04%
2022/08/30	1	89.00	1	88.30	89.30	0	2,390	0.00%
2022/08/29	2	87.65	0	0.00	87.40	2	2,394	0.08%
2022/08/26	1	92.00	0	0.00	89.70	1	2,388	0.04%
2022/08/25	1	90.90	1	90.60	90.60	0	2,380	0.00%
2022/08/24	0	89.90	4	89.80	89.20	-4	2,369	-0.17%
2022/08/23	2	92.00	1	92.00	92.10	1	2,370	0.04%
2022/08/22	6	92.73	5	93.46	93.00	1	2,363	0.04%
2022/08/19	5	92.44	3	92.63	91.40	2	2,275	0.09%
2022/08/18	4	86.88	3	89.13	87.40	1	2,164	0.05%
2022/08/16	2	86.85	0	0.00	85.90	2	2,170	0.09%
2022/08/15	2	85.75	2	86.65	86.50	0	2,193	0.00%
2022/08/09	1	82.60	0	0.00	82.60	1	2,366	0.04%
2022/08/03	0	0.00	1	77.40	77.40	-1	2,654	-0.04%
2022/08/02	0	79.40	0	0.00	79.00	0	2,716	0.00%
2022/07/26	2	85.20	0	0.00	81.40	2	2,754	0.07%
2022/07/22	6	85.15	3	83.30	83.30	3	2,765	0.11%
2022/07/21	4	83.95	1	84.40	84.80	3	2,803	0.11%
2022/07/20	3	83.83	3	83.87	83.40	0	2,798	0.00%
2022/07/19	1	80.20	1	80.30	80.30	0	2,777	0.00%
2022/07/18	2	81.65	2	81.05	81.10	0	2,794	0.00%
2022/07/15	9	80.73	10	81.07	80.80	-1	2,787	-0.04%
2022/07/14	1	79.90	0	0.00	79.90	1	2,744	0.04%
2022/07/13	0	0.00	5	78.80	77.50	-5	2,751	-0.18%
2022/07/12	0	77.30	0	0.00	76.50	0	2,751	0.00%
2022/07/06	1	76.00	1	73.70	73.70	0	2,758	0.00%
2022/07/05	2	80.00	2	77.30	78.60	0	2,813	0.00%
2022/07/04	1	79.00	0	0.00	78.70	1	2,789	0.04%
2022/06/30	0	84.70	1	83.70	83.80	-1	2,766	-0.04%
2022/06/28	1	93.80	1	92.30	92.30	0	2,841	0.00%
2022/06/24	0	0.00	1	90.00	90.00	-1	2,995	-0.03%
2022/06/22	1	93.50	1	90.90	90.90	0	3,486	0.00%
2022/06/21	1	89.80	1	93.30	93.50	0	3,596	0.00%
2022/06/20	0	89.80	0	0.00	88.20	0	3,649	0.00%
2022/06/17	0	94.70	1	95.00	94.70	-1	3,686	-0.03%
2022/06/16	2	102.22	3	97.40	97.20	-1	3,870	-0.03%
2022/06/15	0	101.50	0.3	102.00	100.50	-0.3	4,103	-0.01%
2022/06/14	1	102.00	1	102.50	103.50	0	4,666	0.00%
2022/06/13	0	102.00	0	0.00	103.00	0	5,179	0.00%
2022/06/10	2	105.00	1	104.50	104.50	1	5,689	0.02%
2022/06/09	0	106.00	0	0.00	107.00	0	5,839	0.00%
2022/06/08	0	0.00	2	106.00	106.00	-2	6,001	-0.03%
2022/06/07	1	105.00	1	104.00	104.00	0	6,047	0.00%
2022/06/02	4	105.50	1	105.50	105.00	3	6,065	0.05%
2022/06/01	1	104.00	2	105.25	105.50	-1	6,063	-0.02%
2022/05/31	3	104.17	0.1	104.00	104.00	2.9	6,049	0.05%
2022/05/30	1	102.00	2	103.00	103.50	-1	6,035	-0.02%
2022/05/27	1	100.50	2	100.20	99.90	-1	6,018	-0.02%
2022/05/26	3	100.67	3	99.00	98.90	0	6,030	0.00%
2022/05/25	1	97.30	1	100.00	100.50	0	6,052	0.00%
2022/05/24	1	98.00	1	97.70	97.30	0	6,064	0.00%
2022/05/23	2	100.00	2	100.50	99.40	0	6,059	0.00%
2022/05/20	3	98.70	3	99.83	99.40	0	6,054	0.00%
2022/05/19	6	99.99	7	97.46	100.50	-1	6,052	-0.02%
2022/05/18	4	101.50	3	101.17	98.90	1	6,030	0.02%
2022/05/17	1	97.70	0	0.00	99.10	1	5,948	0.02%
2022/05/16	6	97.30	7	99.00	96.10	-1	5,933	-0.02%
2022/05/13	8	96.79	11	96.13	96.30	-3	5,885	-0.05%
2022/05/12	10	95.83	7	93.11	92.20	3	5,845	0.05%
2022/05/11	6	95.03	6	96.07	96.00	0	5,884	0.00%
2022/05/10	1	91.50	2	91.65	93.60	-1	5,851	-0.02%
2022/05/06	6	92.15	7	92.73	92.80	-1	5,852	-0.02%
2022/05/05	7	95.90	6	95.68	95.90	1	5,881	0.02%
2022/05/04	1	93.80	1	94.70	93.10	0	5,873	0.00%
2022/05/03	0	0.00	0.1	93.00	93.40	-0.1	5,882	0.00%
2022/04/29	4	93.40	4	94.70	92.20	0	5,928	0.00%
2022/04/28	6	91.65	6	92.75	92.20	0	5,947	0.00%
2022/04/27	5	89.84	4	91.95	92.10	1	5,941	0.02%
2022/04/26	1	95.00	0	0.00	95.00	1	5,904	0.02%
2022/04/25	7	96.41	4	96.63	95.50	3	5,911	0.05%
2022/04/22	3	102.84	0	0.00	101.00	3	5,907	0.05%
2022/04/21	1	107.00	1	106.50	106.50	0	5,936	0.00%
2022/04/20	6	108.50	6	106.50	106.50	0	5,993	0.00%
2022/04/18	0	105.00	0	0.00	104.00	0	6,072	0.00%
2022/04/15	4	107.50	4	105.75	105.50	0	6,120	0.00%
2022/04/14	5	109.20	5	109.00	109.00	0	6,212	0.00%
2022/04/13	3	109.50	3	109.33	109.00	0	6,242	0.00%
2022/04/12	11	106.86	14	106.89	106.00	-3	6,281	-0.05%
2022/04/11	9	107.22	3	112.00	106.00	6	6,312	0.10%
2022/04/08	5	108.50	5	109.20	108.50	0	6,311	0.00%
2022/04/07	6	109.50	7	110.21	107.50	-1	6,321	-0.02%
2022/04/06	0	113.00	0	0.00	112.00	0	6,349	0.00%
2022/04/01	0	114.00	2	113.00	116.00	-2	6,389	-0.03%
2022/03/31	7	118.57	2	119.50	117.50	5	6,384	0.08%
2022/03/30	6	119.92	6	121.50	120.50	0	6,377	0.00%
2022/03/29	2	119.00	2	117.50	118.50	0	6,436	0.00%
2022/03/28	4	120.00	6	119.50	120.50	-2	6,405	-0.03%
2022/03/25	5	128.26	7	122.07	119.50	-2	6,349	-0.03%
2022/03/24	7	124.64	8.1	120.66	125.50	-1.1	5,990	-0.02%
2022/03/23	5	123.70	4	122.50	122.00	1	6,054	0.02%
2022/03/22	3	123.17	4	123.63	123.50	-1	6,362	-0.02%
2022/03/21	2.1	123.51	5	124.60	124.50	-3	6,365	-0.05%
2022/03/18	9.5	123.32	6	123.08	125.00	3.5	6,294	0.06%
2022/03/17	13	120.73	17.1	120.15	123.00	-4.1	6,183	-0.07%
2022/03/16	21	116.38	16	116.06	115.00	5	5,906	0.08%
2022/03/15	9	114.33	7	113.21	114.00	2	5,459	0.04%
2022/03/14	6	107.25	6	109.67	109.00	0	4,994	0.00%
2022/03/11	2	107.00	1	104.50	104.50	1	4,864	0.02%
2022/03/10	0	0.00	6	109.50	110.00	-6	4,718	-0.13%
2022/03/08	0.1	99.50	1	103.00	98.40	-1	4,766	-0.02%
2022/03/07	7	101.50	5	101.00	101.00	2	4,775	0.04%
2022/03/04	1	109.00	0	0.00	107.00	1	4,872	0.02%
2022/03/03	0	0.00	1	112.00	108.50	-1	5,013	-0.02%
2022/03/02	4	109.00	4	106.88	109.00	0	5,048	0.00%
2022/03/01	5	107.20	6	107.67	107.50	-1	5,096	-0.02%
2022/02/25	2	106.50	5	104.40	106.50	-3	5,221	-0.06%
2022/02/24	4	101.25	0.1	101.50	100.00	3.9	5,761	0.07%
2022/02/23	3	105.83	1	106.50	106.50	2	6,668	0.03%
2022/02/17	6	112.83	6	112.17	112.50	0	9,524	0.00%
2022/02/15	1	112.00	1	112.00	112.00	0	9,835	0.00%
2022/02/14	1	113.50	3	113.83	112.00	-2	9,922	-0.02%
2022/02/11	5	120.00	2	119.50	118.00	3	9,939	0.03%
2022/01/26	0	0.00	5	111.80	111.50	-5	10,638	-0.05%
2022/01/25	5	114.70	5	111.50	111.00	0	11,292	0.00%
2022/01/21	2	117.00	2	113.50	113.50	0	11,898	0.00%
2022/01/19	2	118.25	1	118.00	120.00	1	12,013	0.01%
2022/01/18	3	123.50	3	121.67	120.50	0	12,389	0.00%
2022/01/17	0	0.00	2.2	123.12	123.00	-2.2	12,488	-0.02%
2022/01/14	4	118.88	3	120.00	120.50	1	12,605	0.01%
2022/01/13	6.1	119.93	6	120.17	120.00	0.1	12,797	0.00%
2022/01/11	3	123.50	1	122.00	122.00	2	13,014	0.02%
2022/01/07	4	127.00	4	125.00	125.00	0	13,160	0.00%
2022/01/06	1	130.50	1	129.50	129.50	0	13,123	0.00%
2022/01/05	5	133.40	0	0.00	130.00	5	13,149	0.04%
2022/01/04	5	136.60	5	138.50	137.50	0	13,135	0.00%
2022/01/03	0	0.00	3	137.67	137.50	-3	13,183	-0.02%
2021/12/30	1	134.50	3	135.50	133.50	-2	13,204	-0.02%
2021/12/29	6	137.00	9	136.72	136.00	-3	13,255	-0.02%
2021/12/28	9	136.33	4	135.00	135.00	5	13,264	0.04%
2021/12/27	4	135.63	6.1	136.00	136.50	-2.1	13,275	-0.02%
2021/12/24	3	134.17	4	134.50	132.50	-1	13,296	-0.01%
2021/12/23	8	134.63	4	135.75	134.00	4	13,322	0.03%
2021/12/22	2	134.00	1	131.00	131.00	1	13,277	0.01%
2021/12/21	1	131.00	1	133.50	132.50	0	13,353	0.00%
2021/12/20	3	132.17	0	0.00	132.50	3	13,692	0.02%
2021/12/17	6	135.08	0.1	134.50	132.00	6	13,819	0.04%
2021/12/16	13	141.42	10	144.70	141.00	3	14,213	0.02%
2021/12/15	5	135.60	5	134.00	136.50	0	13,899	0.00%
2021/12/14	3	135.50	3.1	133.06	133.00	-0.1	13,906	0.00%
2021/12/13	2	135.00	4	135.25	136.00	-2	13,784	-0.01%
2021/12/10	1.1	143.72	4	138.50	137.00	-2.9	13,669	-0.02%
2021/12/09	2	143.74	0.3	149.00	142.50	1.7	13,430	0.01%
2021/12/08	0	0.00	1	152.00	150.50	-1	13,402	-0.01%
2021/12/07	0	149.00	4	147.50	147.50	-4	13,471	-0.03%
2021/12/06	4.1	151.46	0	0.00	150.00	4.1	13,556	0.03%
2021/12/03	5	153.30	5	153.80	153.00	0	13,616	0.00%
2021/12/02	0	0.00	0	148.50	148.00	0	13,592	0.00%
2021/11/30	3	147.67	2	148.50	146.00	1	13,653	0.01%
2021/11/29	4.2	147.33	17	141.44	148.50	-12.8	13,839	-0.09%
2021/11/26	1	138.00	1	142.00	140.00	0	13,757	0.00%
2021/11/25	5	143.00	5	146.00	146.00	0	13,765	0.00%
2021/11/24	1.2	140.50	10	141.40	145.50	-8.8	13,763	-0.06%
2021/11/23	22	138.61	11	143.73	135.50	11	13,751	0.08%
2021/11/22	58	146.03	55	146.01	149.00	3	13,594	0.02%
2021/11/19	10	135.45	20.9	140.75	143.00	-10.9	12,777	-0.09%
2021/11/18	59	129.53	51	131.78	130.00	8	12,539	0.06%
2021/11/17	20	120.45	29	124.24	127.50	-9	11,358	-0.08%
2021/11/16	4	115.63	21	115.55	116.00	-17	10,703	-0.16%
2021/11/15	15	100.73	18	102.28	105.50	-3	10,283	-0.03%
2021/11/12	16	98.33	7	99.46	98.00	9	10,110	0.09%
2021/11/11	6	96.95	6	98.18	98.00	0	10,074	0.00%
2021/11/10	10	96.87	7	97.17	97.00	3	10,002	0.03%
2021/11/09	2	97.50	1	98.00	96.20	1	9,974	0.01%
2021/11/08	11	97.31	6	97.73	96.60	5	9,905	0.05%
2021/11/05	10	102.35	6	102.58	101.50	4	9,816	0.04%
2021/11/04	8	102.94	10	104.05	102.00	-2	9,625	-0.02%
2021/11/03	14	109.11	11	104.23	103.50	3	9,584	0.03%
2021/11/02	6	108.75	3	110.67	107.00	3	9,378	0.03%
2021/11/01	2	104.50	23	103.52	104.50	-21	8,770	-0.24%
2021/10/29	10	96.49	10	96.93	95.30	0	8,593	0.00%
2021/10/28	0	0.00	2	95.70	94.70	-2	8,313	-0.02%
2021/10/27	1	94.90	1	93.90	94.30	0	8,304	0.00%
2021/10/26	22	96.06	13.1	97.27	92.90	8.9	8,334	0.11%
2021/10/25	0	0.00	5	94.60	94.70	-5	8,093	-0.06%
2021/10/22	5	96.10	3	95.30	96.30	2	8,230	0.02%
2021/10/21	11.1	96.18	13	94.15	93.00	-1.9	8,367	-0.02%
2021/10/20	7	93.90	10	94.15	94.50	-3	8,523	-0.04%
2021/10/19	8	92.86	12	92.73	93.20	-4	8,626	-0.05%
2021/10/18	5.1	90.87	10	91.28	92.00	-5	8,907	-0.06%
2021/10/15	14	87.35	11	87.57	87.40	3	9,479	0.03%
2021/10/13	3	85.70	10	87.21	84.20	-7	10,360	-0.07%
2021/10/12	15	87.00	6	87.72	87.50	9	10,411	0.09%
2021/10/08	1	88.40	1	87.80	86.50	0	10,592	0.00%
2021/10/07	10	84.65	12	85.08	85.60	-2	10,742	-0.02%
2021/10/06	8	81.40	6	82.50	80.50	2	10,925	0.02%
2021/10/05	3	81.40	3	80.70	81.60	0	11,096	0.00%
2021/10/04	6	80.35	6	81.95	78.80	0	11,067	0.00%
2021/10/01	2	83.00	0	0.00	82.50	2	11,064	0.02%
2021/09/30	6	87.28	8	88.58	88.80	-2	11,233	-0.02%
2021/09/29	5	87.96	2	88.15	87.00	3	11,390	0.03%
2021/09/28	12	92.04	12	93.13	92.80	0	11,362	0.00%
2021/09/27	7	94.60	15	94.27	93.10	-8	11,275	-0.07%
2021/09/24	13	93.38	11	93.57	92.50	2	10,931	0.02%
2021/09/23	16	94.21	22	95.16	92.80	-6	10,775	-0.06%
2021/09/22	18	90.38	6	87.85	90.20	12	10,249	0.12%
2021/09/17	6	89.05	12	89.24	89.90	-6	10,192	-0.06%
2021/09/16	6	86.33	6	86.18	86.20	0	10,137	0.00%
2021/09/15	4	85.65	4	86.93	84.90	0	10,159	0.00%
2021/09/14	0	0.00	1	87.80	87.70	-1	10,194	-0.01%
2021/09/13	3	87.00	0	0.00	87.50	3	10,197	0.03%
2021/09/09	5	85.16	4	86.10	86.40	1	10,371	0.01%
2021/09/08	14	85.51	14	84.21	82.70	0	10,309	0.00%
2021/09/07	1	86.70	1	86.80	86.70	0	10,348	0.00%
2021/09/06	5	90.72	8	89.00	88.20	-3	10,532	-0.03%
2021/09/03	4	90.53	1	90.50	90.80	3	10,487	0.03%
2021/09/02	4	91.75	1	92.20	90.40	3	10,452	0.03%
2021/09/01	10	90.39	4	89.83	91.50	6	10,169	0.06%
2021/08/31	1	89.20	1	89.90	90.00	0	10,126	0.00%
2021/08/30	10	89.50	11	89.83	89.80	-1	10,060	-0.01%
2021/08/27	6	88.90	6	88.82	88.10	0	10,018	0.00%
2021/08/26	7	89.93	32	92.25	90.40	-25	9,987	-0.25%
2021/08/25	5	86.90	32	92.00	92.00	-27	9,599	-0.28%
2021/08/24	4	83.50	10	84.20	83.70	-6	9,484	-0.06%
2021/08/23	12	84.43	10	83.70	83.70	2	9,416	0.02%
2021/08/20	4	80.40	5	80.44	80.60	-1	9,279	-0.01%
2021/08/19	1	79.70	0	0.00	78.10	1	9,155	0.01%
2021/08/18	1	78.80	1	77.10	81.50	0	9,166	0.00%
2021/08/17	0	0.00	5	80.70	76.90	-5	9,205	-0.05%
2021/08/13	5	82.00	0	0.00	81.00	5	9,127	0.05%
2021/08/12	2	84.20	7	85.00	84.50	-5	9,106	-0.05%
2021/08/11	9	85.17	5	83.20	82.80	4	9,120	0.04%
2021/08/10	3	85.00	1	86.70	86.00	2	9,082	0.02%
2021/08/09	13	87.87	1	86.90	86.40	12	9,063	0.13%
2021/08/06	37	90.25	16	88.51	88.20	21	8,992	0.23%
2021/08/05	0	0.00	8	93.13	93.70	-8	8,885	-0.09%
2021/08/04	16	93.46	24	93.23	92.20	-8	8,890	-0.09%
2021/08/03	28	92.22	1	94.40	91.80	27	8,790	0.31%
2021/08/02	12	92.74	7	93.09	93.00	5	8,720	0.06%
2021/07/30	21	93.73	9.2	93.26	91.10	11.8	8,671	0.14%
2021/07/29	16	91.97	18	92.44	94.10	-2	8,570	-0.02%
2021/07/27	9.1	100.21	10	103.26	98.60	-0.9	8,277	-0.01%
2021/07/26	14	101.39	24	101.48	105.00	-10	8,030	-0.12%
2021/07/23	30	98.24	16	98.84	97.80	14	7,672	0.18%
2021/07/22	24	100.64	23	100.69	101.00	1	7,498	0.01%
2021/07/21	31	96.68	23	97.86	100.50	8	7,086	0.11%
2021/07/20	33	94.55	27.1	94.63	91.50	5.9	6,461	0.09%
2021/07/19	2	90.55	2.1	90.52	91.00	-0.1	5,924	0.00%
2021/07/16	3	84.20	4	83.48	82.80	-1	5,879	-0.02%
2021/07/15	4	83.20	2	82.80	84.50	2	6,380	0.03%
2021/07/14	13	83.78	29	84.42	85.70	-16	6,458	-0.25%
2021/07/13	3	83.03	5	83.68	80.50	-2	6,213	-0.03%
2021/07/12	12	81.62	11.1	82.65	82.50	0.9	5,940	0.02%
2021/07/09	1	78.10	10	79.00	78.50	-9	5,701	-0.16%
2021/07/08	1	79.10	4.1	78.95	77.70	-3.1	5,690	-0.05%
2021/07/07	12	79.48	13.2	78.73	79.30	-1.2	5,696	-0.02%
2021/07/06	27	77.89	27	77.81	77.70	0	5,513	0.00%
2021/07/05	1	74.50	4	74.13	74.90	-3	5,407	-0.06%
2021/07/02	10	71.30	2	71.40	71.30	8	5,566	0.14%
2021/07/01	4	71.23	0	0.00	69.90	4	5,730	0.07%
2021/06/29	13	73.55	1	75.00	73.00	12	5,962	0.20%
2021/06/28	1	72.00	0	0.00	72.80	1	5,898	0.02%
2021/06/25	5	73.96	3	73.33	72.70	2	5,915	0.03%
2021/06/24	6	73.90	5	73.30	73.30	1	5,910	0.02%
2021/06/23	9	73.31	13	73.66	73.70	-4	5,868	-0.07%
2021/06/22	3	72.17	0	0.00	71.60	3	5,799	0.05%
2021/06/21	4	73.20	21	74.00	72.00	-17	5,770	-0.29%
2021/06/18	28	74.78	27	74.96	75.20	1	5,731	0.02%
2021/06/17	8	72.53	3	71.93	72.70	5	5,617	0.09%
2021/06/16	11	71.78	5	71.86	71.30	6	5,565	0.11%
2021/06/15	7	73.47	7	69.99	72.90	0	5,439	0.00%
2021/06/11	2	68.00	1	67.60	67.70	1	5,204	0.02%
2021/06/10	3	66.90	3	67.80	67.20	0	5,203	0.00%
2021/06/09	5	66.60	5	67.30	66.70	0	5,152	0.00%
2021/06/08	1	67.90	3	67.60	66.50	-2	5,133	-0.04%
2021/06/07	0	0.00	1	67.10	66.50	-1	5,112	-0.02%
2021/06/04	3	67.20	1	66.70	66.50	2	5,091	0.04%
2021/06/03	9	68.37	11	68.84	68.10	-2	5,064	-0.04%
2021/06/01	2	67.70	1	67.90	68.40	1	4,934	0.02%
2021/05/31	3	66.90	3	67.10	66.90	0	4,915	0.00%
2021/05/28	0	0.00	1	67.10	66.90	-1	4,890	-0.02%
2021/05/25	3	66.97	4	67.13	66.30	-1	4,791	-0.02%
2021/05/24	0	0.00	2	62.00	62.80	-2	4,702	-0.04%
2021/05/20	1	61.40	0	0.00	61.80	1	4,827	0.02%
2021/05/19	1	62.90	1	60.50	61.80	0	4,823	0.00%
2021/05/18	3	59.07	2	59.60	60.10	1	4,801	0.02%
2021/05/17	1	54.80	0	0.00	54.80	1	4,787	0.02%
2021/05/14	1	59.40	18	61.55	60.70	-17	4,754	-0.36%
2021/05/13	2	59.00	0	0.00	60.10	2	4,732	0.04%
2021/05/12	2	59.00	0	0.00	60.00	2	4,707	0.04%
2021/05/11	1	67.80	1	66.50	65.30	0	4,657	0.00%
2021/05/07	0	0.00	2	70.90	71.90	-2	4,657	-0.04%
2021/05/06	5	68.60	6	68.87	68.60	-1	4,665	-0.02%
2021/05/04	3	74.00	0	0.00	71.90	3	4,678	0.06%
2021/05/03	0	0.00	1	76.80	74.40	-1	4,637	-0.02%
2021/04/29	0	0.00	1	78.90	78.50	-1	4,632	-0.02%
2021/04/28	0	0.00	12	80.90	79.50	-12	4,665	-0.26%
2021/04/27	2	80.65	4	80.53	79.80	-2	4,711	-0.04%
2021/04/26	17	82.28	2	82.20	82.20	15	4,781	0.31%
2021/04/23	29	83.17	9	82.71	82.50	20	4,805	0.42%
2021/04/22	2	80.20	0	0.00	78.50	2	4,807	0.04%
2021/04/21	11.1	85.85	11	86.53	84.00	0.1	5,265	0.00%
2021/04/20	2	81.40	6	80.50	82.80	-4	4,952	-0.08%
2021/04/19	2	74.85	1	75.00	75.30	1	4,723	0.02%
2021/04/16	4	74.03	3	75.10	73.90	1	4,777	0.02%
2021/04/14	1	72.00	8	74.83	74.10	-7	4,808	-0.15%
2021/04/13	0	0.00	7	77.54	76.00	-7	4,802	-0.15%
2021/04/12	11.4	75.53	1	74.60	75.40	10.4	4,769	0.22%
2021/04/09	3	78.57	5	78.16	78.00	-2	4,752	-0.04%
2021/04/08	9	79.51	15	80.33	80.00	-6	4,656	-0.13%
2021/04/07	7	78.20	4	78.23	77.30	3	4,438	0.07%
2021/04/06	16	75.37	19	76.05	77.60	-3	4,318	-0.07%
2021/03/31	2	71.50	1	71.70	71.10	1	4,134	0.02%
2021/03/30	7	72.47	0	0.00	72.40	7	4,161	0.17%
2021/03/25	5	70.70	6	70.37	70.30	-1	4,248	-0.02%
2021/03/24	6	71.65	6	71.53	70.90	0	4,266	0.00%
2021/03/23	2	70.40	6	70.60	71.00	-4	4,278	-0.09%
2021/03/22	8	71.85	1.1	73.15	72.00	6.9	4,235	0.16%
2021/03/17	6	68.85	5	70.00	68.90	1	4,339	0.02%
2021/03/16	0	0.00	1	71.50	70.00	-1	4,629	-0.02%
2021/03/12	0.1	70.00	0	0.00	70.00	0.1	5,031	0.00%
2021/03/11	3	69.20	3	69.50	69.40	0	5,068	0.00%
2021/03/10	6	67.37	5	67.20	67.40	1	5,110	0.02%
2021/03/08	7	68.47	7	67.47	67.30	0	5,405	0.00%
2021/03/03	3	69.30	3	68.53	69.40	0	5,613	0.00%
2021/02/23	2	73.30	4	72.40	72.50	-2	5,822	-0.03%
2021/02/22	12	74.43	12	74.00	73.90	0	5,782	0.00%
2021/02/19	0	0.00	3	70.57	71.40	-3	5,670	-0.05%
2021/02/17	2	68.30	2	68.90	69.30	0	5,680	0.00%
2021/02/03	5	66.76	0	0.00	66.70	5	5,657	0.09%
2021/02/01	3	66.47	0	0.00	66.30	3	5,639	0.05%
2021/01/29	7	68.90	11	69.33	67.40	-4	5,620	-0.07%
2021/01/28	5	69.52	5	70.10	69.50	0	5,595	0.00%
2021/01/26	2	70.90	2	70.30	69.40	0	5,527	0.00%
2021/01/25	3	70.40	3	70.50	70.50	0	5,501	0.00%
2021/01/21	6	71.65	7	73.30	71.30	-1	5,449	-0.02%
2021/01/20	11	73.76	1	76.00	72.70	10	5,396	0.19%
2021/01/19	3	77.50	4	77.40	76.70	-1	5,306	-0.02%
2021/01/18	3	78.60	0	0.00	79.20	3	5,183	0.06%
2021/01/15	3	79.07	2	80.25	77.70	1	5,047	0.02%
2021/01/14	7	79.81	4	79.35	79.10	3	4,829	0.06%
2021/01/13	0	0.00	9	75.22	77.60	-9	4,145	-0.22%
2021/01/12	6	71.07	0	0.00	70.60	6	3,834	0.16%
2021/01/11	7	72.19	12	70.94	72.10	-5	3,737	-0.13%
2021/01/08	3	69.63	2	68.70	69.90	1	3,682	0.03%
2021/01/07	0	0.00	1	69.60	69.50	-1	3,726	-0.03%
2021/01/06	8	69.98	5	69.20	69.10	3	3,722	0.08%
2021/01/05	1	71.80	0	0.00	71.10	1	3,724	0.03%
2021/01/04	5	72.64	5	72.70	72.60	0	3,705	0.00%
2020/12/30	0.1	72.80	0	0.00	71.80	0.1	3,652	0.00%
2020/12/29	1	74.30	2	74.10	72.70	-1	3,628	-0.03%
2020/12/28	5	72.66	1	73.10	72.80	4	3,554	0.11%
2020/12/25	5	72.14	6	72.22	72.30	-1	3,491	-0.03%
2020/12/23	3	72.03	4	71.78	71.70	-1	3,515	-0.03%
2020/12/22	1	70.40	3	70.03	69.00	-2	3,498	-0.06%
2020/12/21	2	71.30	1	69.60	70.00	1	3,500	0.03%
2020/12/16	0	0.00	1	72.20	71.30	-1	3,494	-0.03%
2020/12/15	5	72.36	3	71.77	70.80	2	3,520	0.06%
2020/12/14	1	74.80	1	75.00	73.70	0	3,552	0.00%
2020/12/11	3	73.83	3	74.77	72.50	0	3,578	0.00%
2020/12/10	5	75.00	11	74.75	75.00	-6	3,479	-0.17%
2020/12/09	10	72.40	8	74.35	74.70	2	3,188	0.06%
2020/12/08	4	68.90	7	69.06	69.00	-3	2,814	-0.11%
2020/12/07	3	68.20	3	68.53	68.00	0	2,787	0.00%
2020/12/03	6	69.42	9.1	69.47	68.00	-3.1	2,749	-0.11%
2020/12/02	6	67.57	6	67.20	67.20	0	2,673	0.00%
2020/12/01	2	68.10	0	0.00	67.00	2	2,705	0.07%
2020/11/30	3	68.30	3	69.40	67.10	0	2,687	0.00%
2020/11/27	0	0.00	1	66.30	65.60	-1	2,558	-0.04%
2020/11/26	0	0.00	1	65.70	65.60	-1	2,578	-0.04%
2020/11/24	5	66.58	6.1	66.30	65.70	-1.1	2,682	-0.04%
2020/11/23	1	64.40	0	0.00	64.70	1	2,693	0.04%
2020/11/20	4	64.80	5	64.20	64.40	-1	2,731	-0.04%
2020/11/19	1	62.20	0	0.00	61.40	1	2,707	0.04%
2020/11/18	1.2	61.87	0	0.00	61.80	1.2	2,782	0.04%
2020/11/16	1	61.50	0	0.00	61.90	1	3,287	0.03%
2020/11/12	0	0.00	1	60.50	60.70	-1	3,945	-0.03%
2020/11/11	5	60.96	5	60.60	61.00	0	4,060	0.00%
2020/11/10	4	61.00	4	60.15	60.10	0	4,085	0.00%
2020/11/09	0	0.00	1	61.40	61.50	-1	4,106	-0.02%
2020/11/05	4	61.18	3	61.30	60.90	1	4,243	0.02%
2020/10/30	2	60.30	0	0.00	59.70	2	4,468	0.04%
2020/10/29	2	59.35	0	0.00	61.20	2	4,725	0.04%
2020/10/28	2	60.70	2	61.50	60.30	0	4,808	0.00%
2020/10/27	6	62.10	2	62.20	62.30	4	4,860	0.08%
2020/10/26	5	63.40	5	63.84	62.80	0	4,929	0.00%
2020/10/23	3	63.80	2	63.90	63.70	1	4,947	0.02%
2020/10/22	3	64.43	3	65.50	64.00	0	5,080	0.00%
2020/10/19	3	65.10	3	65.10	65.10	0	5,366	0.00%
2020/10/16	3	65.50	0	0.00	64.70	3	5,624	0.05%
2020/10/15	1	65.20	1	66.20	66.30	0	5,756	0.00%
2020/10/13	1	63.70	10	64.00	64.00	-9	5,762	-0.16%
2020/10/12	1	65.10	0	0.00	64.90	1	5,786	0.02%
2020/10/08	0	0.00	1	66.80	66.70	-1	5,820	-0.02%
2020/10/07	1	67.20	0	0.00	67.40	1	5,892	0.02%
2020/09/29	0	0.00	1	65.60	66.80	-1	6,221	-0.02%
2020/09/28	1	64.90	0	0.00	64.70	1	6,299	0.02%
2020/09/24	2	68.75	0	0.00	67.60	2	6,612	0.03%
2020/09/22	6	70.02	7	70.01	70.30	-1	6,623	-0.02%
2020/09/21	1	69.70	0	0.00	69.70	1	6,606	0.02%
2020/09/17	0	0.00	4	71.95	72.70	-4	6,610	-0.06%
2020/09/16	2	72.00	0	0.00	70.90	2	6,574	0.03%
2020/09/14	0	0.00	3	69.20	69.70	-3	6,779	-0.04%
2020/09/10	4	68.75	0	0.00	68.60	4	6,866	0.06%
2020/09/09	2	69.00	1	69.20	69.50	1	6,968	0.01%
2020/09/08	2	68.90	4	69.15	68.90	-2	7,054	-0.03%
2020/09/07	4	70.33	6	71.35	69.20	-2	7,134	-0.03%
2020/09/04	3	67.70	0	0.00	70.30	3	7,125	0.04%
2020/09/03	2	69.50	0	0.00	69.40	2	7,190	0.03%
2020/09/02	1	70.10	14	69.98	70.30	-13	7,253	-0.18%
2020/09/01	3	68.57	2	68.60	68.90	1	7,333	0.01%
2020/08/31	2	69.15	2	69.60	69.20	0	7,431	0.00%
2020/08/28	6	72.42	5	71.20	70.00	1	7,943	0.01%
2020/08/27	6	71.67	9	72.00	71.80	-3	7,937	-0.04%
2020/08/26	5	69.80	6	70.63	71.30	-1	7,961	-0.01%
2020/08/25	6	69.62	9	69.69	69.50	-3	8,035	-0.04%
2020/08/24	7	68.80	10	68.79	69.20	-3	8,157	-0.04%
2020/08/21	42	68.16	43	68.00	69.70	-1	8,266	-0.01%
2020/08/20	7	69.33	0	0.00	68.80	7	8,231	0.09%
2020/08/19	11	74.75	7	73.89	76.40	4	8,499	0.05%
2020/08/18	11	73.59	13	73.71	72.60	-2	8,464	-0.02%
2020/08/17	3	69.60	5	71.52	71.50	-2	8,361	-0.02%
2020/08/14	2	68.60	0	0.00	68.60	2	8,597	0.02%
2020/08/13	2	67.80	0	0.00	67.70	2	8,946	0.02%
2020/08/11	1	68.70	2	68.60	68.60	-1	9,274	-0.01%
2020/08/10	3	69.73	0	0.00	69.80	3	9,375	0.03%
2020/08/07	4	70.90	4	70.70	70.60	0	9,557	0.00%
2020/08/06	1	70.60	0	0.00	70.50	1	9,961	0.01%
2020/08/05	7	71.53	5	70.90	70.90	2	10,009	0.02%
2020/08/04	4	72.05	7	74.39	72.50	-3	10,068	-0.03%
2020/08/03	6	71.53	12	72.04	73.90	-6	9,941	-0.06%
2020/07/31	12	71.93	2	72.45	71.60	10	9,897	0.10%
2020/07/30	3	71.57	11	71.35	71.80	-8	9,892	-0.08%
2020/07/29	0	0.00	7	68.60	69.70	-7	9,875	-0.07%
2020/07/28	13	70.22	8	72.31	68.90	5	9,883	0.05%
2020/07/27	3	69.00	3	69.80	70.30	0	9,853	0.00%
2020/07/24	10	69.45	8	70.73	69.40	2	9,833	0.02%
2020/07/23	2	72.10	1	74.16	72.10	1	9,794	0.01%
2020/07/22	5	73.90	6	73.03	72.20	-1	9,635	-0.01%
2020/07/21	10	71.39	0	0.00	71.90	10	9,399	0.11%
2020/07/20	2	67.70	0	0.00	67.90	2	9,275	0.02%
2020/07/17	2	67.00	7	67.87	67.60	-5	9,294	-0.05%
2020/07/16	1	70.00	1	70.50	70.30	0	9,320	0.00%
2020/07/14	4	71.80	4	71.95	70.20	0	9,360	0.00%
2020/07/13	2	70.00	4	70.63	71.10	-2	9,417	-0.02%
2020/07/10	3	69.37	4	69.70	68.50	-1	9,488	-0.01%
2020/07/09	5	72.20	6	73.00	72.20	-1	9,451	-0.01%
2020/07/08	13	70.69	11	71.40	71.40	2	9,409	0.02%
2020/07/07	3	71.13	0	0.00	69.40	3	9,378	0.03%
2020/07/06	1	74.00	2	73.75	74.00	-1	9,319	-0.01%
2020/07/03	3	74.30	6	72.15	73.50	-3	9,301	-0.03%
2020/07/01	0	0.00	2	68.55	68.40	-2	9,123	-0.02%
2020/06/30	1	67.00	1	66.90	67.30	0	9,107	0.00%
2020/06/23	9	68.17	5	67.54	68.10	4	9,247	0.04%
2020/06/22	1	67.30	0	0.00	67.20	1	9,265	0.01%
2020/06/19	1	70.80	3	71.37	69.50	-2	9,296	-0.02%
2020/06/18	4	67.35	5	68.02	68.30	-1	9,153	-0.01%
2020/06/16	3	68.50	3	68.10	68.60	0	9,343	0.00%
2020/06/15	3	67.40	3	68.53	65.70	0	9,550	0.00%
2020/06/12	2	67.35	4	67.38	68.70	-2	9,814	-0.02%
2020/06/11	6	71.42	4	72.18	70.00	2	10,020	0.02%
2020/06/10	2	71.65	41	71.61	71.60	-39	10,045	-0.39%
2020/06/09	5	75.06	7	73.83	73.60	-2	10,142	-0.02%
2020/06/08	5	75.70	5	76.36	75.30	0	10,336	0.00%
2020/06/05	6	75.98	5	75.22	75.90	1	10,545	0.01%
2020/06/04	14	74.42	6	74.10	74.90	8	10,688	0.07%
2020/06/03	1	71.10	1	71.00	71.80	0	10,240	0.00%
2020/06/02	0	0.00	2	71.30	70.80	-2	10,227	-0.02%
2020/06/01	1	70.40	1	71.70	70.30	0	10,262	0.00%
2020/05/29	6	68.78	5	68.86	69.50	1	10,258	0.01%
2020/05/28	0	0.00	8	70.20	68.30	-8	10,302	-0.08%
2020/05/27	9	70.41	5	70.30	70.90	4	10,399	0.04%
2020/05/26	10	72.13	10	69.88	68.60	0	10,187	0.00%
2020/05/25	7	68.74	5	70.40	71.00	2	9,764	0.02%
2020/05/22	4	64.00	9	64.34	64.60	-5	9,468	-0.05%
2020/05/21	12	64.03	3	63.07	64.00	9	9,354	0.10%
2020/05/20	3	61.70	5	59.66	61.40	-2	9,196	-0.02%
2020/05/19	5	57.88	5	58.48	57.50	0	8,876	0.00%
2020/05/18	0	0.00	6	57.95	57.00	-6	8,817	-0.07%
2020/05/15	6	57.62	10	57.91	59.00	-4	8,657	-0.05%
2020/05/14	6	56.75	7	56.97	56.20	-1	8,646	-0.01%
2020/05/13	1	57.60	2	55.75	57.90	-1	8,419	-0.01%
2020/05/12	5	52.60	0	0.00	52.70	5	8,003	0.06%
2020/05/11	3	53.87	2	54.05	53.70	1	7,951	0.01%
2020/05/08	3	52.67	3	53.20	52.20	0	7,818	0.00%
2020/05/07	0	0.00	17	51.99	52.10	-17	7,687	-0.22%
2020/05/06	8	51.23	2	50.40	50.50	6	7,635	0.08%
2020/05/04	5	50.76	0	0.00	50.70	5	7,541	0.07%
2020/04/30	6	51.90	0	0.00	51.80	6	7,521	0.08%
2020/04/29	2	50.90	4	50.48	50.30	-2	7,461	-0.03%
2020/04/27	0	0.00	2	49.68	50.20	-2	7,466	-0.03%
2020/04/24	2	49.18	0	0.00	49.00	2	7,437	0.03%
2020/04/23	1	49.40	2	49.75	49.45	-1	7,422	-0.01%
2020/04/22	4	48.65	1	49.10	49.35	3	7,408	0.04%
2020/04/21	10	50.28	3	50.90	49.05	7	7,432	0.09%
2020/04/17	0	0.00	1	53.10	51.50	-1	7,357	-0.01%
2020/04/16	0	0.00	1	53.70	52.80	-1	7,254	-0.01%
2020/04/15	0	0.00	10	52.35	52.90	-10	7,124	-0.14%
2020/04/14	5	51.20	0	0.00	50.90	5	6,927	0.07%
2020/04/13	4	51.48	0	0.00	50.20	4	6,903	0.06%
2020/04/10	0	0.00	6	51.27	50.80	-6	6,877	-0.09%
2020/04/09	6	52.00	0	0.00	51.00	6	6,942	0.09%
2020/04/08	3	52.83	1	52.20	52.20	2	6,922	0.03%
2020/04/07	1	50.00	1	49.95	49.75	0	6,806	0.00%
2020/04/06	1	49.20	0	0.00	49.60	1	6,750	0.01%
2020/03/30	0	0.00	2	48.50	49.20	-2	6,750	-0.03%
2020/03/27	1	47.10	0	0.00	47.10	1	6,684	0.01%
2020/03/26	1	47.20	0	0.00	48.15	1	6,617	0.02%
2020/03/25	0	0.00	9	48.00	47.70	-9	6,560	-0.14%
2020/03/24	3	45.67	8	45.49	45.80	-5	6,468	-0.08%
2020/03/23	7	44.21	1	44.80	43.35	6	6,597	0.09%
2020/03/20	2	48.50	8	48.36	47.65	-6	6,546	-0.09%
2020/03/19	8	47.39	0	0.00	45.85	8	6,402	0.12%
2020/03/18	16	53.34	17	53.44	50.90	-1	6,097	-0.02%
2020/03/17	4	50.18	9	51.24	52.00	-5	5,771	-0.09%
2020/03/16	8	51.30	9	49.63	49.50	-1	5,472	-0.02%
2020/03/13	2	46.53	7	50.53	51.90	-5	5,321	-0.09%
2020/03/12	27	52.26	16	51.93	51.00	11	5,108	0.22%
2020/03/11	9	54.66	18	54.72	54.20	-9	4,842	-0.19%
2020/03/10	8	54.84	4	52.83	55.60	4	4,604	0.09%
2020/03/09	3	51.90	2	52.30	50.60	1	4,417	0.02%
2020/03/06	1	54.90	0	0.00	53.50	1	4,321	0.02%
2020/03/05	5	56.60	7	55.87	55.60	-2	4,246	-0.05%
2020/03/04	1	54.20	2	55.40	55.90	-1	4,081	-0.02%
2020/03/02	7	54.44	6	53.57	54.80	1	3,701	0.03%
2020/02/27	2	50.30	2	51.40	49.85	0	3,438	0.00%
2020/02/26	2	53.80	2	53.25	52.30	0	3,371	0.00%
2020/02/25	0	0.00	1	52.50	53.00	-1	3,290	-0.03%
2020/02/24	0	0.00	1	53.10	53.20	-1	3,258	-0.03%
2020/02/21	2	53.50	6	53.93	52.90	-4	3,194	-0.13%
2020/02/17	0	0.00	2	52.00	52.20	-2	2,804	-0.07%
2020/02/14	9	48.73	8	48.99	48.70	1	2,629	0.04%
2020/02/07	1	45.50	0	0.00	45.50	1	2,785	0.04%
2020/02/05	3	45.77	0	0.00	45.30	3	2,874	0.10%
2020/02/04	2	45.15	0	0.00	45.25	2	2,921	0.07%
2020/02/03	2	43.90	0	0.00	44.00	2	3,018	0.07%
2020/01/31	3	47.10	0	0.00	46.90	3	3,056	0.10%
2020/01/30	1	46.75	0	0.00	46.75	1	3,309	0.03%
2020/01/17	0	0.00	1	52.80	52.30	-1	3,659	-0.03%
2020/01/15	2	53.15	5	53.10	53.00	-3	4,213	-0.07%
2020/01/13	13	51.56	13	51.58	52.60	0	4,485	0.00%
2020/01/10	1	50.00	0	0.00	49.90	1	4,564	0.02%
2020/01/09	0	0.00	1	50.70	50.50	-1	4,607	-0.02%
2020/01/07	1	50.30	0	0.00	50.40	1	4,843	0.02%
2020/01/06	1	51.90	0	0.00	51.50	1	4,957	0.02%
2020/01/03	4	53.98	4	54.30	53.10	0	4,942	0.00%
2020/01/02	2	54.60	2	54.45	54.50	0	4,868	0.00%
2019/12/26	1	53.90	0	0.00	53.70	1	4,774	0.02%
2019/12/25	0	0.00	1	54.40	53.90	-1	4,763	-0.02%
2019/12/19	0	0.00	2	53.70	53.10	-2	4,745	-0.04%
2019/12/18	9	54.53	3	54.50	54.50	6	4,752	0.13%
2019/12/13	0	0.00	2	51.00	50.50	-2	4,598	-0.04%
2019/12/12	1	52.40	1	52.30	51.40	0	4,644	0.00%
2019/12/10	14	51.71	12	52.20	52.50	2	4,604	0.04%
2019/12/04	0	0.00	2	50.75	50.80	-2	4,852	-0.04%
2019/12/02	1	48.30	0	0.00	48.00	1	4,889	0.02%
2019/11/26	1	49.80	0	0.00	50.60	1	5,416	0.02%
2019/11/21	1	48.60	0	0.00	49.45	1	5,866	0.02%
2019/11/20	2	49.13	0	0.00	49.05	2	5,902	0.03%
2019/11/19	2	50.30	2	49.83	50.00	0	6,000	0.00%
2019/11/18	1	50.80	0	0.00	50.60	1	6,176	0.02%
2019/11/15	1	50.70	0	0.00	50.70	1	6,217	0.02%
2019/11/08	1	53.50	0	0.00	52.80	1	6,377	0.02%
2019/11/05	6	56.18	5	56.30	56.30	1	6,352	0.02%
2019/11/04	0	0.00	5	55.60	55.50	-5	6,333	-0.08%
2019/11/01	5	56.00	1	55.60	56.10	4	6,351	0.06%
2019/10/31	1	54.90	1	54.90	55.00	0	6,331	0.00%
2019/10/30	0	0.00	2	57.15	56.80	-2	6,268	-0.03%
2019/10/29	1	59.90	7	57.66	57.50	-6	6,275	-0.10%
2019/10/28	22	59.96	3	59.30	60.10	19	6,167	0.31%
2019/10/25	5	59.00	0	0.00	58.20	5	6,169	0.08%
2019/10/24	23	56.04	9	57.37	58.50	14	6,089	0.23%
2019/10/23	6	53.98	6	54.47	55.00	0	6,007	0.00%
2019/10/22	6	53.93	0	0.00	53.60	6	6,029	0.10%
2019/10/21	16	52.89	17	53.22	53.60	-1	5,906	-0.02%
2019/10/18	1	51.70	1	51.60	51.60	0	5,681	0.00%
2019/10/15	12	52.23	13	51.03	51.10	-1	5,499	-0.02%
2019/10/14	0	0.00	1	51.00	50.40	-1	5,317	-0.02%
2019/10/08	1	48.70	1	48.85	48.90	0	5,185	0.00%
2019/10/02	1	48.70	0	0.00	49.50	1	5,179	0.02%
2019/09/27	1	47.90	1	48.10	48.40	0	5,174	0.00%
2019/09/26	0	0.00	1	49.10	48.75	-1	5,155	-0.02%
2019/09/25	1	49.55	1	49.75	49.45	0	5,135	0.00%
2019/09/24	2	51.80	6	50.93	50.80	-4	5,122	-0.08%
2019/09/23	0	0.00	3	50.97	50.80	-3	5,061	-0.06%
2019/09/20	7	50.76	1	50.20	50.40	6	5,049	0.12%
2019/09/19	20	51.34	19	50.92	50.70	1	5,067	0.02%
2019/09/18	16	50.90	16	50.36	50.30	0	5,017	0.00%
2019/09/17	1	49.80	0	0.00	50.20	1	5,007	0.02%
2019/09/12	10	49.45	10	49.18	48.90	0	5,001	0.00%
2019/09/11	0	0.00	1	49.15	48.85	-1	5,056	-0.02%
2019/09/06	16	51.80	16	52.82	51.00	0	5,201	0.00%
2019/09/05	2	50.70	1	51.10	50.80	1	4,915	0.02%
2019/09/04	5	50.40	12	50.93	50.70	-7	4,896	-0.14%
2019/09/03	5	51.00	5	49.85	49.80	0	4,872	0.00%
2019/09/02	5	50.50	6	50.62	50.70	-1	4,830	-0.02%
2019/08/30	0	0.00	2	51.25	49.05	-2	4,748	-0.04%
2019/08/29	9	49.89	4	50.78	49.75	5	4,536	0.11%
2019/08/28	3	50.53	40	50.93	51.20	-37	4,330	-0.85%
2019/08/22	0	0.00	41	49.00	48.70	-41	3,837	-1.07%
2019/08/21	48	48.00	22	48.02	48.20	26	3,744	0.69%
2019/08/20	14	46.34	2	46.60	45.85	12	3,565	0.34%
2019/08/19	1	46.80	2	46.65	46.50	-1	3,525	-0.03%
2019/08/16	5	45.71	2	46.35	46.00	3	3,415	0.09%
2019/08/15	3	43.22	0	0.00	43.10	3	3,320	0.09%
2019/08/12	3	43.90	0	0.00	44.35	3	3,316	0.09%
2019/08/08	4	44.61	4	44.55	44.65	0	3,293	0.00%
2019/08/07	1	45.00	0	0.00	44.05	1	3,298	0.03%
2019/08/06	58	43.22	123	44.10	45.60	-65	3,292	-1.97%	大賣/
2019/08/05	27	48.01	54	46.51	45.55	-27	3,274	-0.82%
2019/07/31	0	0.00	1	49.10	49.90	-1	3,241	-0.03%
2019/07/30	158	49.15	50	48.68	48.80	108	3,154	3.42%	大買/鉅額交易
2019/07/29	20	50.55	1	51.00	51.00	19	3,016	0.63%
2019/07/26	6	48.00	29	49.20	49.50	-23	2,828	-0.81%
2019/07/25	10	47.40	16	47.57	47.75	-6	2,728	-0.22%
2019/07/24	10	46.95	48	45.55	47.30	-38	2,551	-1.49%
2019/07/23	35	42.89	13	43.02	43.00	22	2,356	0.93%
2019/07/22	2	42.18	0	0.00	42.00	2	2,373	0.08%
2019/07/10	0	0.00	1	43.20	43.15	-1	2,746	-0.04%
2019/07/05	0	0.00	30	44.69	44.65	-30	2,788	-1.08%
2019/07/04	1	45.60	0	0.00	45.40	1	2,794	0.04%
2019/07/02	12	46.30	5	46.95	46.45	7	2,947	0.24%
2019/07/01	0	0.00	6	47.37	46.45	-6	3,016	-0.20%
2019/06/28	11	46.99	8	46.30	46.30	3	3,046	0.10%
2019/06/27	41	47.31	0	0.00	46.65	41	3,122	1.31%
2019/06/26	54	47.11	34	46.80	46.65	20	3,135	0.64%
2019/06/25	7	46.40	5	46.42	47.40	2	3,187	0.06%
2019/06/24	48	45.11	48	46.05	46.35	0	3,143	0.00%
2019/06/21	4	46.05	1	45.20	45.15	3	3,120	0.10%
2019/06/20	1	45.60	1	45.40	45.10	0	3,114	0.00%
2019/06/19	0	0.00	1	44.30	44.85	-1	3,132	-0.03%
2019/06/18	11	45.20	14	45.70	43.90	-3	3,140	-0.10%
2019/06/17	8	44.16	5	45.40	45.40	3	3,036	0.10%
2019/06/14	1	42.25	1	41.85	41.30	0	3,015	0.00%
2019/06/13	0	0.00	2	41.30	41.60	-2	3,053	-0.07%
2019/06/12	2	43.15	0	0.00	41.45	2	3,131	0.06%
2019/06/11	2	42.05	0	0.00	42.05	2	3,266	0.06%
2019/05/30	0	0.00	1	41.00	41.10	-1	3,905	-0.03%
2019/05/29	0	0.00	20	39.50	39.75	-20	4,006	-0.50%
2019/05/28	1	39.40	0	0.00	40.10	1	4,133	0.02%
2019/05/21	0	0.00	1	41.00	41.75	-1	4,803	-0.02%
2019/05/17	0	0.00	1	42.35	42.70	-1	5,107	-0.02%
2019/05/13	1	41.50	0	0.00	41.75	1	6,030	0.02%
2019/05/09	1	43.65	1	44.00	43.35	0	6,303	0.00%
2019/05/08	7	45.93	0	0.00	45.70	7	6,338	0.11%
2019/05/06	1	45.90	0	0.00	45.95	1	6,893	0.01%
2019/05/03	0	0.00	2	47.75	48.05	-2	6,914	-0.03%
2019/05/02	1	46.95	0	0.00	47.35	1	6,911	0.01%
2019/04/30	3	46.72	0	0.00	47.40	3	6,933	0.04%
2019/04/29	3	47.92	12	49.32	46.80	-9	6,935	-0.13%
2019/04/26	1	52.00	0	0.00	52.00	1	6,877	0.01%
2019/04/25	2	54.00	2	54.00	54.00	0	6,860	0.00%
2019/04/23	0	0.00	41	53.50	53.60	-41	6,866	-0.60%
2019/04/22	44	55.60	11	54.81	54.40	33	6,906	0.48%
2019/04/19	14	53.94	0	0.00	54.10	14	6,807	0.21%
2019/04/18	2	53.40	2	53.90	52.90	0	6,819	0.00%
2019/04/17	5	52.72	6	52.85	52.80	-1	6,807	-0.01%
2019/04/16	3	51.30	3	51.40	52.50	0	6,840	0.00%
2019/04/15	5	51.60	6	51.62	51.20	-1	6,913	-0.01%
2019/04/12	3	51.27	3	51.03	51.10	0	7,052	0.00%
2019/04/09	0	0.00	1	56.10	53.90	-1	7,198	-0.01%
2019/04/08	0	0.00	3	55.63	55.30	-3	7,265	-0.04%
2019/04/03	8	53.61	8	53.93	53.90	0	7,248	0.00%
2019/04/01	0	0.00	3	53.00	52.20	-3	7,341	-0.04%
2019/03/29	0	0.00	3	50.77	51.00	-3	7,319	-0.04%
2019/03/28	1	52.50	1	52.70	51.20	0	7,491	0.00%
2019/03/27	1	51.30	0	0.00	51.40	1	7,705	0.01%
2019/03/26	2	51.55	0	0.00	51.30	2	7,947	0.03%
2019/03/25	5	50.80	2	51.15	51.50	3	8,182	0.04%
2019/03/22	1	53.00	0	0.00	52.10	1	8,276	0.01%
2019/03/21	0	0.00	2	52.00	51.80	-2	8,408	-0.02%
2019/03/20	3	52.83	0	0.00	52.60	3	8,690	0.03%
2019/03/19	25	54.23	5	53.70	53.10	20	9,013	0.22%
2019/03/18	6	54.08	5	53.70	54.30	1	9,060	0.01%
2019/03/15	2	54.80	2	54.10	54.50	0	9,239	0.00%
2019/03/14	12	55.04	20	54.47	53.90	-8	9,339	-0.09%
2019/03/13	7	57.37	3	57.90	57.40	4	9,496	0.04%
2019/03/12	2	57.65	3	58.00	58.00	-1	9,746	-0.01%
2019/03/11	0	0.00	1	56.20	55.60	-1	9,921	-0.01%
2019/03/08	0	0.00	1	55.40	56.00	-1	10,119	-0.01%
2019/03/07	1	57.20	0	0.00	55.60	1	10,309	0.01%
2019/03/06	8	57.04	1	56.60	56.60	7	10,479	0.07%
2019/03/05	18	56.21	20	55.90	55.50	-2	10,982	-0.02%
2019/03/04	0	0.00	1	58.10	56.50	-1	11,326	-0.01%
2019/02/27	10	57.40	14	56.01	57.60	-4	11,445	-0.03%
2019/02/26	3	57.83	1	57.70	55.70	2	11,716	0.02%
2019/02/25	3	56.70	1	57.20	57.60	2	11,980	0.02%
2019/02/22	7	57.91	4	58.30	56.50	3	12,027	0.02%
2019/02/21	9	57.23	6	57.63	57.90	3	11,959	0.03%
2019/02/20	6	58.65	3	58.10	57.90	3	11,855	0.03%
2019/02/19	8	58.99	9	58.32	58.90	-1	11,804	-0.01%
2019/02/18	6	59.05	6	59.82	58.30	0	11,751	0.00%
2019/02/15	2	58.15	43	57.83	59.30	-41	11,564	-0.35%
2019/02/14	29	59.19	29	57.31	59.00	0	11,518	0.00%
2019/02/13	19	58.15	3	58.30	58.40	16	11,407	0.14%
2019/02/12	12	55.98	19	54.17	56.00	-7	11,139	-0.06%
2019/02/11	2	51.20	3	49.07	51.40	-1	10,961	-0.01%
2019/01/30	38	47.09	21	47.57	46.75	17	10,938	0.16%
2019/01/29	27	46.14	42	46.13	46.10	-15	10,865	-0.14%
2019/01/28	25	47.06	6	45.24	46.60	19	10,856	0.18%
2019/01/25	48	44.79	47	45.03	44.15	1	10,746	0.01%
2019/01/24	4	42.75	4	42.93	42.55	0	10,850	0.00%
2019/01/23	0	0.00	1	41.60	42.20	-1	10,938	-0.01%
2019/01/22	1	42.05	0	0.00	41.50	1	10,995	0.01%
2019/01/21	5	41.55	9	42.05	42.00	-4	11,097	-0.04%
2019/01/18	10	40.50	10	40.10	41.30	0	11,108	0.00%
2019/01/16	2	41.38	0	0.00	41.00	2	11,221	0.02%
2019/01/15	0	0.00	2	40.45	40.90	-2	11,225	-0.02%
2019/01/11	10	42.00	10	42.40	41.55	0	11,314	0.00%
2019/01/10	1	43.10	0	0.00	42.30	1	11,353	0.01%
2019/01/09	11	43.03	11	42.39	42.30	0	11,567	0.00%
2019/01/04	47	40.49	47	39.79	40.90	0	11,672	0.00%
2019/01/03	7	43.08	8	42.23	40.65	-1	11,580	-0.01%
2018/12/27	1	44.10	3	44.40	43.80	-2	11,642	-0.02%
2018/12/25	22	43.69	20	43.95	44.10	2	11,555	0.02%
2018/12/24	26	44.94	25	43.65	45.30	1	11,517	0.01%
2018/12/22	5	44.55	5	44.25	44.85	0	11,413	0.00%
2018/12/21	62	45.08	65	45.08	45.60	-3	11,422	-0.03%
2018/12/20	76	45.26	56	45.33	44.25	20	11,273	0.18%
2018/12/19	3	48.02	24	47.31	47.40	-21	11,019	-0.19%
2018/12/18	11	50.10	16	49.92	49.40	-5	10,927	-0.05%
2018/12/17	15	51.09	6	50.07	50.30	9	10,856	0.08%
2018/12/14	6	50.40	1	50.20	50.00	5	10,796	0.05%
2018/12/13	12	52.43	11	52.38	52.00	1	10,675	0.01%
2018/12/12	13	49.89	11	52.35	52.50	2	10,400	0.02%
2018/12/11	2	47.95	2	48.05	47.80	0	10,099	0.00%
2018/12/10	21	47.44	23	48.17	47.30	-2	10,196	-0.02%
2018/12/07	0	0.00	4	47.98	48.05	-4	10,027	-0.04%
2018/12/06	1	49.65	15	49.90	46.30	-14	9,928	-0.14%
2018/12/05	43	50.47	21	50.56	51.10	22	9,676	0.23%
2018/12/04	42	50.10	41	50.17	49.50	1	9,490	0.01%
2018/12/03	2	50.60	10	49.62	49.15	-8	9,277	-0.09%
2018/11/30	12	48.35	9	48.09	48.75	3	9,100	0.03%
2018/11/29	8	50.28	19	49.96	49.00	-11	8,908	-0.12%
2018/11/28	9	50.02	18	49.35	49.70	-9	8,699	-0.10%
2018/11/27	4	46.91	4	46.23	48.40	0	8,185	0.00%
2018/11/26	4	44.79	10	43.90	44.00	-6	7,814	-0.08%
2018/11/23	14	43.13	3	43.60	43.75	11	7,721	0.14%
2018/11/22	65	41.35	51	42.00	41.10	14	7,406	0.19%
2018/11/21	0	0.00	1	38.30	40.70	-1	6,994	-0.01%
2018/11/16	1	37.25	1	36.65	36.25	0	7,024	0.00%
2018/11/15	1	36.60	0	0.00	36.80	1	7,052	0.01%
2018/11/13	2	35.60	0	0.00	36.95	2	7,294	0.03%
2018/11/12	0	0.00	2.2	37.02	36.60	-2.2	7,346	-0.03%
2018/11/08	12	39.35	16	36.83	35.95	-4	7,411	-0.05%
2018/11/07	20	36.33	15	36.92	37.75	5	7,311	0.07%
2018/11/06	11	35.55	10	35.40	34.35	1	7,310	0.01%
2018/11/05	10	36.83	12	36.39	37.00	-2	7,338	-0.03%
2018/11/02	20	36.35	31	36.72	36.55	-11	7,319	-0.15%
2018/11/01	33	35.46	25	36.36	35.80	8	7,226	0.11%
2018/10/31	2	33.70	1	34.10	34.10	1	6,952	0.01%
2018/10/29	5	32.00	25	32.49	32.05	-20	7,100	-0.28%
2018/10/26	15	31.85	1	32.00	30.50	14	7,077	0.20%
2018/10/25	1	31.15	0	0.00	31.15	1	7,113	0.01%
2018/10/24	10	35.40	10	36.50	34.60	0	7,082	0.00%
2018/10/23	1	37.15	2	37.03	36.30	-1	7,021	-0.01%
2018/10/19	0	0.00	1	36.05	36.35	-1	7,133	-0.01%
2018/10/18	21	38.43	23	38.22	38.05	-2	7,152	-0.03%
2018/10/17	9	38.99	12	39.31	38.40	-3	7,163	-0.04%
2018/10/16	17	39.94	1	40.00	40.25	16	7,007	0.23%
2018/10/15	0	0.00	1	37.50	37.20	-1	6,976	-0.01%
2018/10/12	1	36.75	0	0.00	37.20	1	7,037	0.01%
2018/10/09	5	42.37	5	41.20	40.55	0	7,192	0.00%
2018/10/08	5	40.74	5	42.10	41.70	0	7,254	0.00%
2018/10/05	1	44.00	0	0.00	42.30	1	7,414	0.01%
2018/10/04	0	0.00	4	46.93	47.00	-4	7,476	-0.05%
2018/10/03	1	47.80	0	0.00	47.95	1	8,046	0.01%
2018/10/02	2	51.40	0	0.00	50.00	2	8,302	0.02%
2018/09/28	0	0.00	1	51.50	50.20	-1	8,731	-0.01%
2018/09/27	0	0.00	2	50.70	50.00	-2	8,917	-0.02%
2018/09/26	2	51.70	2	51.20	51.10	0	9,101	0.00%
2018/09/25	3	51.27	0	0.00	52.00	3	9,178	0.03%
2018/09/21	23	49.60	25	50.93	51.00	-2	9,161	-0.02%
2018/09/19	0	0.00	2	48.00	47.90	-2	9,256	-0.02%
2018/09/18	6	50.65	8	50.20	48.40	-2	9,348	-0.02%
2018/09/17	10	53.05	10	52.30	52.10	0	9,527	0.00%
2018/09/14	33	51.47	28	52.69	52.60	5	9,645	0.05%
2018/09/13	7	51.37	5	50.84	48.95	2	9,580	0.02%
2018/09/10	5	49.94	5	50.60	50.60	0	10,091	0.00%
2018/09/07	4	55.58	3	52.60	53.50	1	10,143	0.01%
2018/09/05	9	58.24	9	56.93	56.00	0	10,881	0.00%
2018/09/03	2	59.10	1	57.00	57.00	1	11,763	0.01%
2018/08/31	1	60.10	1	60.70	60.90	0	12,007	0.00%
2018/08/30	14	61.76	12	62.18	61.00	2	12,203	0.02%
2018/08/29	1	61.00	1	60.30	60.70	0	12,365	0.00%
2018/08/28	4	59.65	4	59.40	58.90	0	12,638	0.00%
2018/08/27	5	58.80	7	59.10	60.10	-2	12,903	-0.02%
2018/08/24	6	57.38	5	57.10	56.60	1	13,097	0.01%
2018/08/23	9	59.56	9	59.30	58.60	0	13,647	0.00%
2018/08/22	14	58.56	14	58.17	59.50	0	14,211	0.00%
2018/08/21	16	59.00	16	59.01	58.50	0	14,867	0.00%
2018/08/20	31	55.41	31	56.35	58.50	0	15,105	0.00%
2018/08/17	11	60.64	9	60.60	58.20	2	15,508	0.01%
2018/08/16	1	60.40	0	0.00	61.20	1	15,624	0.01%
2018/08/15	1	61.00	1	58.60	58.60	0	15,830	0.00%
2018/08/14	13	60.20	13	59.65	62.00	0	16,050	0.00%
2018/08/13	1	64.40	1	61.50	60.30	0	16,266	0.00%
2018/08/10	1	65.20	1	64.70	64.70	0	16,635	0.00%
2018/08/08	1	66.70	1	65.00	65.00	0	17,702	0.00%
2018/08/07	1	65.60	2	67.45	66.70	-1	18,220	-0.01%
2018/08/03	3	63.47	3	62.60	66.00	0	18,632	0.00%
2018/08/02	1	66.50	0	0.00	63.70	1	18,765	0.01%
2018/08/01	1	69.80	0	0.00	69.50	1	19,391	0.01%
2018/07/31	0	0.00	1	71.90	72.20	-1	19,736	-0.01%
2018/07/30	1	70.50	0	0.00	69.50	1	19,735	0.01%
2018/07/26	1	75.00	1	74.30	75.00	0	19,731	0.00%
2018/07/18	3	69.07	0	0.00	68.00	3	19,237	0.02%
2018/07/17	0	0.00	1	70.60	70.90	-1	19,196	-0.01%
2018/07/13	4	76.75	4	76.55	73.00	0	19,302	0.00%
2018/07/12	1	73.20	0	0.00	73.90	1	19,122	0.01%
2018/07/11	1	72.70	1	72.00	73.60	0	19,114	0.00%
2018/07/10	8	68.25	12	70.31	72.00	-4	18,611	-0.02%
2018/07/09	0	0.00	1	66.00	65.50	-1	18,502	-0.01%
2018/07/06	5	65.64	6	64.97	66.20	-1	18,359	-0.01%
2018/07/05	0	0.00	2	64.30	62.70	-2	18,107	-0.01%
2018/07/04	3	64.80	0	0.00	62.70	3	17,898	0.02%
2018/07/02	0	0.00	3	69.10	69.10	-3	17,580	-0.02%
2018/06/29	3	68.30	3	72.00	72.80	0	17,458	0.00%
2018/06/28	3	73.80	0	0.00	69.50	3	17,295	0.02%
2018/06/26	1	75.00	1	74.00	72.00	0	17,064	0.00%
2018/06/25	0	0.00	1	76.70	71.20	-1	16,820	-0.01%
2018/06/22	2	78.45	2	77.40	76.50	0	16,652	0.00%
2018/06/21	5	78.16	4	79.83	80.90	1	16,558	0.01%
2018/06/20	4	78.15	3	77.40	76.40	1	16,374	0.01%
2018/06/19	1	83.60	1	84.70	84.00	0	16,260	0.00%
2018/06/14	9	83.20	9	84.18	83.20	0	16,133	0.00%
2018/06/13	2	90.25	10	88.94	82.90	-8	15,957	-0.05%
2018/06/12	9	88.10	7	85.61	89.50	2	15,516	0.01%
2018/06/11	9	79.16	4	79.23	81.40	5	14,963	0.03%
2018/06/08	7	72.89	9	70.96	74.00	-2	14,696	-0.01%
2018/06/07	14	71.16	16	70.72	70.50	-2	14,445	-0.01%
2018/06/06	45	70.37	49	70.16	71.50	-4	14,445	-0.03%
2018/06/05	12	70.54	7	68.69	67.80	5	14,387	0.03%
2018/06/04	7	72.59	13	72.47	72.80	-6	14,150	-0.04%
2018/06/01	13	70.28	10	70.61	69.90	3	13,839	0.02%
2018/05/31	14	75.92	22	74.42	70.70	-8	13,541	-0.06%
2018/05/30	42	72.66	38	71.60	74.10	4	12,893	0.03%
2018/05/29	13	71.72	4	71.53	68.80	9	12,268	0.07%
2018/05/28	0	0.00	1	63.00	66.90	-1	11,490	-0.01%
2018/05/25	74	56.17	75	57.02	60.90	-1	11,147	-0.01%
2018/05/24	12	55.35	20	55.29	55.40	-8	10,510	-0.08%
2018/05/23	31	55.27	34	55.63	55.80	-3	10,294	-0.03%
2018/05/22	35	55.78	41	55.68	53.70	-6	9,969	-0.06%
2018/05/21	18	55.68	6	55.27	56.40	12	9,672	0.12%
2018/05/18	35	54.24	40	53.94	54.70	-5	9,332	-0.05%
2018/05/17	28	54.26	11	53.70	52.10	17	8,805	0.19%
2018/05/16	35	56.80	34	56.23	55.60	1	8,338	0.01%
2018/05/15	20	51.43	20	50.43	53.80	0	7,656	0.00%
2018/05/14	6	47.05	12	48.97	50.20	-6	7,091	-0.08%
2018/05/11	11	45.74	13	46.29	45.70	-2	6,824	-0.03%
2018/05/10	13	45.24	20	44.85	46.20	-7	6,511	-0.11%
2018/05/09	16	43.36	5	43.74	43.65	11	6,123	0.18%
2018/05/08	31	40.13	26	40.50	40.90	5	5,397	0.09%
2018/05/07	20	36.99	20	36.30	37.20	0	5,005	0.00%
2018/05/04	40	35.82	0	0.00	35.80	40	4,989	0.80%
2018/05/03	2	37.10	2	36.60	36.95	0	5,004	0.00%
2018/05/02	2	37.00	42	36.21	36.35	-40	5,000	-0.80%
2018/04/30	17	35.89	18	36.18	35.95	-1	5,067	-0.02%
2018/04/27	14	34.94	14	35.15	36.15	0	5,345	0.00%
2018/04/26	4	35.91	4	35.75	34.50	0	5,752	0.00%
2018/04/24	30	37.25	1	36.60	36.00	29	5,798	0.50%
2018/04/23	20	38.40	50	38.06	37.60	-30	5,718	-0.52%
2018/04/20	49	37.89	50	38.11	37.95	-1	5,696	-0.02%
2018/04/19	4	38.23	2	38.08	39.15	2	5,607	0.04%
2018/04/18	1	36.20	0	0.00	36.30	1	5,362	0.02%
2018/04/17	0	0.00	1	36.80	36.15	-1	5,317	-0.02%
2018/04/16	2	38.98	3	38.57	39.10	-1	5,186	-0.02%
2018/04/13	12	37.80	10	38.52	38.00	2	5,103	0.04%
2018/04/11	2	37.20	15	37.24	37.10	-13	5,049	-0.26%
2018/04/10	0	0.00	1	36.65	36.05	-1	5,029	-0.02%
2018/04/02	1	35.75	1	36.30	35.55	0	5,186	0.00%
2018/03/31	0	0.00	10	36.35	36.30	-10	5,240	-0.19%
2018/03/30	20	36.80	21	36.85	36.70	-1	5,279	-0.02%
2018/03/29	0	0.00	1	36.65	36.35	-1	5,313	-0.02%
2018/03/28	1	36.20	0	0.00	36.00	1	5,277	0.02%
2018/03/27	6	36.67	3	36.65	36.65	3	5,265	0.06%
2018/03/23	20	36.05	20	36.00	35.80	0	5,239	0.00%
2018/03/22	26	37.55	30	37.78	37.30	-4	5,174	-0.08%
2018/03/21	49	38.11	28	38.13	36.90	21	5,022	0.42%
2018/03/20	0	0.00	2	37.28	37.40	-2	4,859	-0.04%
2018/03/19	24	37.10	59	36.93	36.40	-35	4,784	-0.73%
2018/03/16	75	36.49	41	36.61	35.80	34	4,642	0.73%
2018/03/14	6	35.64	0	0.00	35.25	6	4,483	0.13%
2018/03/13	1	34.95	4	35.05	36.00	-3	4,386	-0.07%
2018/03/12	5	34.82	6	35.54	35.05	-1	4,329	-0.02%
2018/03/09	12	34.18	13	33.97	34.00	-1	4,148	-0.02%
2018/03/08	2	31.28	5	32.33	33.55	-3	3,992	-0.08%
2018/03/07	1	30.75	0	0.00	30.50	1	3,933	0.03%
2018/03/06	3	30.65	1	30.55	30.20	2	4,034	0.05%
2018/02/26	0	0.00	3	31.47	30.85	-3	4,705	-0.06%
2018/02/07	0	0.00	1	31.00	31.00	-1	5,861	-0.02%
2018/02/06	1	29.80	1	29.80	29.95	0	5,920	0.00%
2018/02/05	1	31.95	0	0.00	33.05	1	6,059	0.02%
2018/01/25	12	34.69	10	34.90	34.30	2	6,703	0.03%
2018/01/24	0	0.00	34	35.10	35.30	-34	6,733	-0.50%
2018/01/23	35	36.74	38	37.27	36.05	-3	6,868	-0.04%
2018/01/22	38	37.70	31	37.56	38.55	7	6,712	0.10%
2018/01/19	30	35.30	0	0.00	35.05	30	6,702	0.45%
2018/01/18	1	34.90	2	35.25	34.60	-1	7,073	-0.01%
2018/01/16	2	34.78	3	35.22	34.60	-1	7,187	-0.01%
2018/01/15	0	0.00	1	33.85	34.85	-1	7,255	-0.01%
2018/01/12	1	33.40	0	0.00	33.35	1	7,316	0.01%
2018/01/10	1	33.40	1	34.20	33.50	0	7,364	0.00%
2018/01/09	2	34.40	1	33.50	33.40	1	7,408	0.01%
2018/01/05	3	36.15	3	35.50	35.40	0	7,643	0.00%
2018/01/03	20	35.00	21	35.28	34.60	-1	7,660	-0.01%