嘉晶 (3016)-元富-高雄券商分點個股進出

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
44.75
漲跌
▼0.95
漲幅
-2.08%
成交量
486張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/18	0	0.00	1	46.15	47.05	-1	317	-0.31%
2024/12/13	0	0.00	5	48.07	47.50	-5	311	-1.60%
2024/12/03	0	0.00	1	50.50	50.70	-1	348	-0.29%
2024/11/28	0	0.00	1	50.70	51.00	-1	357	-0.28%
2024/11/13	0	0.00	1	55.30	55.10	-1	429	-0.23%
2024/11/08	1	57.30	1	56.10	56.00	0	439	0.00%
2024/11/06	1	55.80	0	0.00	55.80	1	447	0.22%
2024/10/24	1	59.80	4	61.00	59.70	-3	557	-0.54%
2024/10/23	4	60.00	0	0.00	59.60	4	570	0.70%
2024/10/22	0	0.00	1	60.50	60.60	-1	582	-0.17%
2024/10/11	10	57.60	10	57.60	57.20	0	761	0.00%
2024/10/07	10	59.00	10	59.00	59.00	0	898	0.00%
2024/09/20	0	0.00	1	60.50	60.50	-1	1,234	-0.08%
2024/08/26	0	0.00	1	61.20	61.10	-1	1,515	-0.07%
2024/08/21	1	61.50	0	0.00	61.00	1	1,559	0.06%
2024/08/19	8	59.51	8	59.28	59.40	0	1,546	0.00%
2024/08/14	1	57.80	0	0.00	57.60	1	1,558	0.06%
2024/08/12	0	0.00	1	57.60	57.30	-1	1,568	-0.06%
2024/08/09	1	57.20	0	0.00	56.20	1	1,563	0.06%
2024/08/08	1	55.00	2	55.95	56.00	-1	1,562	-0.06%
2024/08/02	3	62.90	1	62.30	62.10	2	1,513	0.13%
2024/08/01	0	0.00	2	65.80	65.70	-2	1,501	-0.13%
2024/07/31	0	0.00	2	64.25	64.10	-2	1,492	-0.13%
2024/07/30	2	62.00	1	63.00	63.60	1	1,481	0.07%
2024/07/29	3	62.90	0	0.00	62.30	3	1,476	0.20%
2024/07/23	0	0.00	6	64.65	63.70	-6	1,468	-0.41%
2024/07/22	4	62.88	0	0.00	62.10	4	1,462	0.27%
2024/07/19	9	65.69	0	0.00	65.00	9	1,465	0.61%
2024/07/17	101	70.47	0	0.00	68.70	101	1,430	7.06%	大買/鉅額交易
2024/07/16	31	70.85	44	69.69	69.30	-13	1,420	-0.91%
2024/07/15	2	70.00	0	0.00	70.80	2	1,408	0.14%
2024/07/12	15	70.87	1	72.50	70.50	14	1,492	0.94%
2024/07/11	0	0.00	25	69.96	71.50	-25	1,477	-1.69%
2024/07/10	15	68.23	0	0.00	67.30	15	1,392	1.08%
2024/07/09	3	67.03	14	67.58	68.00	-11	1,397	-0.79%
2024/07/08	13	68.65	0	0.00	68.30	13	1,383	0.94%
2024/07/05	32	70.58	54	70.66	71.70	-22	1,360	-1.62%
2024/07/04	4	67.85	4	69.25	67.60	0	1,314	0.00%
2024/07/03	20	67.50	8	66.06	67.30	12	1,242	0.97%
2024/07/02	8	63.11	0	0.00	62.60	8	1,154	0.69%
2024/06/26	2	64.30	0	0.00	63.50	2	1,260	0.16%
2024/06/24	1	64.50	4	64.50	64.00	-3	1,277	-0.23%
2024/06/21	3	66.97	0	0.00	67.00	3	1,256	0.24%
2024/06/20	1	67.80	4	68.65	68.00	-3	1,247	-0.24%
2024/06/19	2	68.50	0	0.00	66.80	2	1,265	0.16%
2024/06/18	4	68.65	0	0.00	68.00	4	1,255	0.32%
2024/06/14	5	63.40	38	65.90	67.80	-33	1,216	-2.71%
2024/06/13	5	63.50	0	0.00	63.80	5	1,145	0.44%
2024/06/12	5	63.30	19	64.19	63.70	-14	1,158	-1.21%
2024/06/11	30	62.01	0	0.00	61.60	30	1,163	2.58%
2024/06/07	2	62.40	21	62.97	63.80	-19	1,220	-1.56%
2024/06/06	4	60.90	0	0.00	60.40	4	1,441	0.28%
2024/06/05	4	61.10	0	0.00	60.90	4	1,547	0.26%
2024/06/04	11	61.54	6	62.30	61.40	5	1,609	0.31%
2024/06/03	6	61.63	2	62.30	61.70	4	1,617	0.25%
2024/05/31	1	63.00	0	0.00	62.30	1	1,623	0.06%
2024/05/30	1	62.90	0	0.00	62.50	1	1,617	0.06%
2024/05/29	1	62.20	1	63.10	62.80	0	1,614	0.00%
2024/05/28	0	0.00	49	62.57	63.40	-49	1,602	-3.06%
2024/05/27	1	60.00	0	0.00	60.60	1	1,568	0.06%
2024/05/23	38	60.65	2	60.90	59.40	36	1,566	2.30%
2024/05/21	2	61.40	0	0.00	61.30	2	1,563	0.13%
2024/05/20	4	62.23	4	62.40	62.20	0	1,560	0.00%
2024/05/16	2	60.00	2	60.80	60.80	0	1,536	0.00%
2024/05/15	0	0.00	4	60.68	60.20	-4	1,534	-0.26%
2024/05/14	1	60.20	7	60.60	60.50	-6	1,536	-0.39%
2024/05/10	3	59.47	0	0.00	59.90	3	1,538	0.19%
2024/05/09	1	59.60	0	0.00	59.00	1	1,540	0.06%
2024/05/08	1	60.50	0	0.00	60.30	1	1,537	0.07%
2024/05/07	3	60.10	0	0.00	60.00	3	1,536	0.20%
2024/05/06	2	60.60	0	0.00	60.40	2	1,532	0.13%
2024/05/03	1	61.30	1	62.00	60.30	0	1,526	0.00%
2024/05/02	1	61.20	30	61.28	61.30	-29	1,524	-1.90%
2024/04/30	6	62.60	34	62.04	62.00	-28	1,521	-1.84%
2024/04/29	0	0.00	14	62.23	62.40	-14	1,511	-0.93%
2024/04/26	7	61.50	0	0.00	61.50	7	1,497	0.47%
2024/04/25	8	61.16	15	62.01	61.60	-7	1,489	-0.47%
2024/04/24	0	0.00	0.1	60.00	60.70	-0.1	1,461	-0.01%
2024/04/23	4	59.30	5	59.84	60.00	-1	1,455	-0.07%
2024/04/22	2	59.40	0	0.00	59.40	2	1,453	0.14%
2024/04/19	8	59.43	6	58.20	58.60	2	1,439	0.14%
2024/04/18	25	62.10	20	63.43	61.20	5	1,414	0.35%
2024/04/17	0	0.00	9	62.40	62.40	-9	1,307	-0.69%
2024/04/16	1	56.80	0	0.00	56.80	1	1,282	0.08%
2024/04/15	10	59.30	10	59.20	58.90	0	1,270	0.00%
2024/04/12	28	61.05	27	61.58	60.70	1	1,255	0.08%
2024/04/11	28	61.24	28	62.07	60.80	0	1,237	0.00%
2024/04/10	25	61.62	20	62.23	61.20	5	1,215	0.41%
2024/04/09	1	59.40	0	0.00	60.10	1	1,174	0.09%
2024/04/08	9	59.69	2	60.40	59.50	7	1,171	0.60%
2024/04/02	4	60.70	4	61.60	61.60	0	1,155	0.00%
2024/04/01	27	61.61	28	62.40	61.50	-1	1,133	-0.09%
2024/03/29	8	58.75	1	59.90	59.60	7	1,052	0.66%
2024/03/28	0	0.00	9	59.93	59.30	-9	1,038	-0.87%
2024/03/26	6	57.93	1	57.00	57.00	5	1,004	0.50%
2024/03/25	6	58.98	0	0.00	58.80	6	999	0.60%
2024/03/22	4	59.63	5	60.80	59.10	-1	999	-0.10%
2024/03/21	2	57.10	2	57.70	57.70	0	973	0.00%
2024/03/20	6	56.97	2	56.75	56.60	4	993	0.40%
2024/03/19	4	57.40	3	57.90	57.50	1	989	0.10%
2024/03/15	0	0.00	4	58.65	58.00	-4	972	-0.41%
2024/03/14	2	59.65	3	59.80	60.10	-1	949	-0.11%
2024/03/13	1	61.70	0	0.00	60.00	1	922	0.11%
2024/03/12	43	59.71	11	61.55	61.70	32	861	3.72%
2024/03/11	10	60.50	3	61.63	61.90	7	617	1.13%
2024/03/08	10	52.30	12	53.43	56.30	-2	509	-0.39%
2024/03/05	1	53.40	0	0.00	53.50	1	459	0.22%
2024/02/29	1	53.90	0	0.00	54.20	1	462	0.22%
2024/02/21	1	54.90	0	0.00	54.90	1	469	0.21%
2024/02/16	1	54.80	0	0.00	55.50	1	467	0.21%
2024/02/05	1	54.00	0	0.00	54.40	1	459	0.22%
2024/02/02	0	0.00	2	55.20	55.10	-2	452	-0.44%
2024/02/01	2	55.60	0	0.00	55.60	2	450	0.44%
2024/01/23	2	57.75	0	0.00	57.60	2	503	0.40%
2024/01/17	1	56.40	1	56.40	56.60	0	505	0.00%
2024/01/16	1	57.20	0	0.00	57.10	1	501	0.20%
2024/01/11	1	58.60	0	0.00	58.70	1	502	0.20%
2024/01/10	0	0.00	1	58.80	57.90	-1	507	-0.20%
2024/01/09	1	59.40	0	0.00	59.10	1	505	0.20%
2024/01/08	0	0.00	1	60.00	60.00	-1	504	-0.20%
2023/12/28	2	62.50	0	0.00	62.50	2	497	0.40%
2023/12/21	1	62.30	0	0.00	62.10	1	504	0.20%
2023/12/19	1	63.90	0	0.00	63.30	1	504	0.20%
2023/12/18	2	65.05	0	0.00	64.00	2	501	0.40%
2023/12/15	30	64.47	33	64.92	64.50	-3	478	-0.63%
2023/12/12	1	63.10	1	63.70	63.00	0	451	0.00%
2023/12/11	1	62.90	0	0.00	62.50	1	448	0.22%
2023/12/07	1	62.00	0	0.00	61.90	1	448	0.22%
2023/12/04	4	63.93	0	0.00	63.50	4	449	0.89%
2023/12/01	1	65.60	0	0.00	64.40	1	445	0.22%
2023/11/30	0	0.00	1	65.50	65.30	-1	431	-0.23%
2023/11/29	0	0.00	2	64.30	64.20	-2	417	-0.48%
2023/11/21	0	0.00	1	63.50	63.10	-1	401	-0.25%
2023/11/20	0	0.00	1	62.00	62.20	-1	396	-0.25%
2023/11/15	0	0.00	4	60.70	61.00	-4	392	-1.02%
2023/11/14	1	59.80	0	0.00	59.70	1	389	0.26%
2023/11/09	1	60.00	1	59.90	59.80	0	416	0.00%
2023/11/06	0	0.00	1	60.50	60.60	-1	447	-0.22%
2023/11/03	1	60.50	0	0.00	59.70	1	446	0.22%
2023/11/01	1	60.40	5	61.16	60.30	-4	437	-0.91%
2023/10/27	0	0.00	1	58.00	58.00	-1	425	-0.23%
2023/10/24	0	0.00	1	57.60	57.90	-1	468	-0.21%
2023/10/20	1	57.60	0	0.00	57.50	1	489	0.20%
2023/10/19	0	0.00	1	58.20	58.00	-1	515	-0.19%
2023/10/18	1	57.80	0	0.00	59.50	1	526	0.19%
2023/09/22	1	59.60	0	0.00	59.50	1	1,164	0.09%
2023/09/08	0	0.00	1	60.60	60.00	-1	1,203	-0.08%
2023/09/07	0	0.00	2	61.70	61.20	-2	1,224	-0.16%
2023/09/05	0	0.00	1	61.40	61.70	-1	1,231	-0.08%
2023/08/29	0	0.00	1	57.80	58.70	-1	1,300	-0.08%
2023/08/25	10	58.20	0	0.00	57.80	10	1,312	0.76%
2023/08/22	1	57.50	0	0.00	57.10	1	1,312	0.08%
2023/08/16	1	56.50	0	0.00	57.20	1	1,308	0.08%
2023/08/15	1	58.40	0	0.00	58.20	1	1,296	0.08%
2023/08/14	2	59.15	0	0.00	58.90	2	1,290	0.15%
2023/08/11	1	62.00	0	0.00	61.60	1	1,277	0.08%
2023/08/10	1	62.20	0	0.00	62.00	1	1,273	0.08%
2023/08/08	0	0.00	1	65.00	64.50	-1	1,258	-0.08%
2023/08/07	0	0.00	1	65.70	65.80	-1	1,255	-0.08%
2023/07/31	2	65.80	0	0.00	65.70	2	1,234	0.16%
2023/07/28	1	69.00	0	0.00	67.70	1	1,223	0.08%
2023/07/26	0.9	65.90	18	64.90	64.60	-17.1	1,204	-1.42%
2023/07/24	2.1	66.03	0	0.00	65.70	2.1	1,204	0.17%
2023/07/20	0	0.00	6	67.77	69.00	-6	1,190	-0.50%
2023/07/19	1	68.90	7	67.34	67.00	-6	1,184	-0.51%
2023/07/18	3	69.97	32	68.72	69.00	-29	1,193	-2.43%
2023/07/17	5	70.06	3	69.87	70.80	2	1,183	0.17%
2023/07/14	8	71.89	1	71.90	71.50	7	1,150	0.61%
2023/07/13	17	73.23	2	72.25	71.00	15	1,122	1.34%
2023/07/12	1	70.90	3	71.73	72.30	-2	1,078	-0.19%
2023/07/11	15	73.31	5	73.78	72.20	10	1,012	0.99%
2023/07/10	6	67.60	16	67.49	69.70	-10	836	-1.20%
2023/07/07	1	63.20	1	63.60	63.40	0	727	0.00%
2023/07/06	1	64.50	7	65.73	64.60	-6	722	-0.83%
2023/07/05	7	65.50	0	0.00	65.20	7	692	1.01%
2023/07/04	30	65.39	5	65.30	65.20	25	679	3.68%
2023/07/03	2	65.00	0	0.00	64.80	2	676	0.30%
2023/06/30	1	64.90	0	0.00	65.40	1	673	0.15%
2023/06/29	0	0.00	1	64.00	64.00	-1	669	-0.15%
2023/06/26	3	63.87	0	0.00	63.60	3	678	0.44%
2023/06/20	1	65.60	1	65.50	65.40	0	679	0.00%
2023/06/19	1	65.50	0	0.00	65.40	1	682	0.15%
2023/06/15	1	67.00	1	66.80	66.70	0	685	0.00%
2023/06/14	0	0.00	2	66.75	67.30	-2	673	-0.30%
2023/06/13	2	66.30	2	66.85	65.20	0	663	0.00%
2023/06/12	0	0.00	1	65.50	65.50	-1	646	-0.15%
2023/06/09	1	64.70	1	64.50	64.30	0	642	0.00%
2023/06/07	0	0.00	1	64.90	65.40	-1	666	-0.15%
2023/06/06	1	64.40	2	63.70	63.70	-1	663	-0.15%
2023/06/05	3.1	66.39	1	67.00	66.00	2.1	661	0.31%
2023/06/01	0	0.00	3	63.00	63.00	-3	644	-0.47%
2023/05/31	1	64.40	0	0.00	63.60	1	691	0.14%
2023/05/17	1	62.70	0	0.00	62.90	1	712	0.14%
2023/05/02	0	0.00	1	64.10	64.60	-1	790	-0.13%
2023/04/27	1	62.00	0	0.00	61.60	1	788	0.13%
2023/04/24	1	64.20	0	0.00	64.20	1	764	0.13%
2023/04/21	6	65.83	0	0.00	64.50	6	756	0.79%
2023/04/18	4	70.50	2	70.10	70.10	2	716	0.28%
2023/04/17	2	70.25	1	70.00	71.50	1	705	0.14%
2023/04/13	2	69.90	0	0.00	69.90	2	680	0.29%
2023/04/12	1	70.80	0	0.00	71.30	1	671	0.15%
2023/04/10	10	71.20	3	71.40	71.30	7	669	1.05%
2023/03/30	10	71.10	0	0.00	70.50	10	675	1.48%
2023/03/29	1	70.20	0	0.00	70.40	1	681	0.15%
2023/03/28	0	0.00	1	72.00	71.30	-1	687	-0.15%
2023/03/24	0	0.00	1	72.90	73.00	-1	695	-0.14%
2023/03/23	2	71.90	2	72.10	72.50	0	690	0.00%
2023/03/22	1	71.00	0	0.00	71.80	1	691	0.14%
2023/03/21	1	71.50	0	0.00	71.00	1	689	0.15%
2023/03/13	1	70.10	0	0.00	70.30	1	710	0.14%
2023/03/10	1	71.60	0	0.00	71.10	1	712	0.14%
2023/03/09	2	73.60	0	0.00	73.10	2	730	0.27%
2023/03/07	1	73.80	0	0.00	73.40	1	738	0.14%
2023/03/06	0	0.00	1	72.90	73.30	-1	725	-0.14%
2023/03/03	2	72.00	0	0.00	71.90	2	712	0.28%
2023/03/02	2	73.90	0	0.00	73.50	2	673	0.30%
2023/02/17	0	0.00	20	76.03	76.00	-20	791	-2.53%
2023/02/13	0	0.00	1	76.80	76.60	-1	896	-0.11%
2023/02/10	20	77.40	0	0.00	76.50	20	910	2.20%
2023/02/09	1	78.90	1	79.00	78.90	0	905	0.00%
2023/02/08	1	79.10	0	0.00	78.90	1	913	0.11%
2023/02/06	5	77.72	4	77.88	77.80	1	932	0.11%
2023/02/01	1	76.60	2	77.00	77.00	-1	937	-0.11%
2023/01/31	1	75.50	0	0.00	75.90	1	948	0.11%
2023/01/17	0	0.00	1	72.60	72.00	-1	953	-0.10%
2023/01/13	1	72.00	0	0.00	71.30	1	982	0.10%
2023/01/12	10	75.00	10	75.40	73.10	0	993	0.00%
2023/01/11	0	0.00	1	74.10	74.10	-1	997	-0.10%
2023/01/09	1	73.70	0	0.00	73.90	1	1,033	0.10%
2023/01/06	0	0.00	1	73.20	72.90	-1	1,054	-0.09%
2022/12/29	0	0.00	2	69.95	70.40	-2	1,166	-0.17%
2022/12/28	1	70.00	0	0.00	69.90	1	1,213	0.08%
2022/12/12	1	74.50	0	0.00	74.80	1	1,666	0.06%
2022/12/09	1	76.40	0	0.00	75.90	1	1,681	0.06%
2022/12/08	1	76.50	0	0.00	76.40	1	1,703	0.06%
2022/12/06	2	80.05	0	0.00	79.00	2	1,859	0.11%
2022/12/02	1	81.60	1	82.50	81.60	0	1,938	0.00%
2022/12/01	0	0.00	6	81.25	81.90	-6	1,939	-0.31%
2022/11/29	1	76.00	0	0.00	76.90	1	1,943	0.05%
2022/11/25	0	0.00	1	79.00	77.60	-1	1,990	-0.05%
2022/11/24	0	0.00	1	78.70	78.70	-1	1,998	-0.05%
2022/11/21	11	78.47	0	0.00	77.70	11	2,068	0.53%
2022/11/18	1	79.20	3	80.20	78.20	-2	2,111	-0.09%
2022/11/17	22	78.78	1	79.20	79.30	21	2,151	0.98%
2022/11/16	0	0.00	21	77.92	78.00	-21	2,186	-0.96%
2022/11/15	13	78.23	21	77.93	78.50	-8	2,266	-0.35%
2022/11/11	21	77.46	20	76.50	75.00	1	2,388	0.04%
2022/11/09	20	75.00	21	73.79	75.00	-1	2,369	-0.04%
2022/11/08	1	73.80	0	0.00	72.30	1	2,356	0.04%
2022/11/04	0	0.00	5	72.00	72.00	-5	2,384	-0.21%
2022/11/03	5	70.70	2	71.05	71.20	3	2,386	0.13%
2022/11/02	0	0.00	1	70.50	70.60	-1	2,407	-0.04%
2022/11/01	0	0.00	1	69.80	69.30	-1	2,398	-0.04%
2022/10/31	1	69.00	2	68.75	69.00	-1	2,399	-0.04%
2022/10/28	2	66.85	0	0.00	67.00	2	2,390	0.08%
2022/10/26	0	0.00	1	67.30	66.80	-1	2,395	-0.04%
2022/10/25	3	67.70	0	0.00	67.40	3	2,395	0.13%
2022/10/24	1	68.80	2	69.90	68.00	-1	2,407	-0.04%
2022/10/21	2	68.35	0	0.00	67.10	2	2,408	0.08%
2022/10/20	1	69.00	0	0.00	69.50	1	2,408	0.04%
2022/10/19	1	69.20	0	0.00	69.00	1	2,428	0.04%
2022/10/18	2	69.65	2	70.40	70.10	0	2,428	0.00%
2022/10/17	23	67.88	0	0.00	69.30	23	2,436	0.94%
2022/10/14	1	71.00	4	70.33	70.50	-3	2,444	-0.12%
2022/10/13	3	67.77	0	0.00	66.10	3	2,491	0.12%
2022/10/12	1	70.50	0	0.00	70.80	1	2,472	0.04%
2022/10/11	1	72.50	3	73.40	71.50	-2	2,471	-0.08%
2022/10/07	1	77.30	0	0.00	77.30	1	2,505	0.04%
2022/10/06	1	77.50	1	78.80	78.60	0	2,518	0.00%
2022/10/05	3	77.07	3	78.80	77.60	0	2,515	0.00%
2022/10/04	2	74.50	4	75.40	77.60	-2	2,490	-0.08%
2022/09/30	1	68.60	1	71.40	72.70	0	2,521	0.00%
2022/09/29	4	71.45	0	0.00	70.40	4	2,511	0.16%
2022/09/28	3	75.17	1	76.10	71.60	2	2,500	0.08%
2022/09/27	3	77.93	0	0.00	78.50	3	2,480	0.12%
2022/09/26	11	80.55	0	0.00	79.50	11	2,484	0.44%
2022/09/23	11	86.46	3	85.80	84.40	8	2,494	0.32%
2022/09/22	1	87.10	3	89.77	90.40	-2	2,456	-0.08%
2022/09/21	1	87.80	0	0.00	88.10	1	2,433	0.04%
2022/09/20	1	87.20	4	88.73	89.00	-3	2,427	-0.12%
2022/09/19	3	87.43	1	86.70	86.50	2	2,432	0.08%
2022/09/16	3	87.83	2	88.50	87.60	1	2,424	0.04%
2022/09/15	2	89.80	0	0.00	89.50	2	2,436	0.08%
2022/09/14	8	88.18	3	90.77	91.40	5	2,451	0.20%
2022/09/13	23	91.09	28	90.99	90.70	-5	2,455	-0.20%
2022/09/12	3	90.10	11.1	89.16	89.60	-8.1	2,384	-0.34%
2022/09/08	1	82.10	4	82.55	84.50	-3	2,344	-0.13%
2022/09/06	3.1	82.17	1	84.10	80.70	2.1	2,376	0.09%
2022/09/05	12	85.75	22	85.70	83.60	-10	2,371	-0.42%
2022/09/02	17	87.66	15	88.33	87.40	2	2,367	0.08%
2022/09/01	13	89.83	1	89.20	88.00	12	2,362	0.51%
2022/08/29	1	87.10	1	87.60	87.40	0	2,394	0.00%
2022/08/26	8	90.26	16	91.86	89.70	-8	2,388	-0.33%
2022/08/25	7	91.30	6.1	91.20	90.60	0.9	2,380	0.04%
2022/08/24	14	90.73	0	0.00	89.20	14	2,369	0.59%
2022/08/23	8	91.98	2	92.10	92.10	6	2,370	0.25%
2022/08/22	2	92.90	17	92.94	93.00	-15	2,363	-0.63%
2022/08/19	27	92.17	1	92.00	91.40	26	2,275	1.14%
2022/08/18	1	87.60	5	87.80	87.40	-4	2,164	-0.19%
2022/08/17	2	85.80	0	0.00	85.40	2	2,154	0.09%
2022/08/16	0	0.00	1	87.50	85.90	-1	2,170	-0.05%
2022/08/15	2	86.40	3	86.40	86.50	-1	2,193	-0.05%
2022/08/12	0	0.00	0	84.10	84.70	0	2,209	0.00%
2022/08/11	2	84.25	2	84.65	83.60	0	2,261	0.00%
2022/08/10	1	81.30	1	82.60	82.20	0	2,329	0.00%
2022/08/09	24	82.53	39	82.63	82.60	-15	2,366	-0.63%
2022/08/08	0	0.00	1	80.10	80.50	-1	2,424	-0.04%
2022/08/05	13	80.38	2	80.30	80.70	11	2,519	0.44%
2022/08/04	1	77.00	0	0.00	77.90	1	2,600	0.04%
2022/08/03	3	77.97	1	77.30	77.40	2	2,654	0.08%
2022/08/02	4	80.20	0	0.00	79.00	4	2,716	0.15%
2022/08/01	0	0.00	1	83.00	82.70	-1	2,723	-0.04%
2022/07/29	0	0.00	2	84.25	84.00	-2	2,740	-0.07%
2022/07/28	0	0.00	1	84.10	81.40	-1	2,747	-0.04%
2022/07/27	1	81.50	1	81.80	82.80	0	2,755	0.00%
2022/07/26	4	82.48	1	85.30	81.40	3	2,754	0.11%
2022/07/22	4	84.63	4	84.43	83.30	0	2,765	0.00%
2022/07/21	2	84.15	2	84.70	84.80	0	2,803	0.00%
2022/07/20	7	83.77	13	84.59	83.40	-6	2,798	-0.21%
2022/07/19	1	79.60	0.1	79.95	80.30	0.9	2,777	0.03%
2022/07/18	1	80.50	0	0.00	81.10	1	2,794	0.04%
2022/07/15	4.1	79.92	4	81.28	80.80	0.1	2,787	0.00%
2022/07/14	1	76.80	2	79.35	79.90	-1	2,744	-0.04%
2022/07/13	0	0.00	2	78.30	77.50	-2	2,751	-0.07%
2022/07/12	6	76.77	2	76.60	76.50	4	2,751	0.15%
2022/07/11	1	78.20	1	79.80	79.50	0	2,760	0.00%
2022/07/08	5	78.62	4	79.70	78.90	1	2,761	0.04%
2022/07/07	1	76.30	0	0.00	76.90	1	2,740	0.04%
2022/07/06	4	75.78	0	0.00	73.70	4	2,758	0.15%
2022/07/05	2	76.50	1	79.00	78.60	1	2,813	0.04%
2022/07/01	2	81.55	1	84.60	78.40	1	2,792	0.04%
2022/06/30	2	86.30	0	0.00	83.80	2	2,766	0.07%
2022/06/29	1	89.90	0	0.00	90.40	1	2,793	0.04%
2022/06/28	1	92.00	0	0.00	92.30	1	2,841	0.04%
2022/06/27	0	0.00	3	93.50	94.30	-3	2,942	-0.10%
2022/06/24	3	89.90	0	0.00	90.00	3	2,995	0.10%
2022/06/23	3	90.60	1	90.70	90.00	2	3,085	0.06%
2022/06/22	1	90.20	0	0.00	90.90	1	3,486	0.03%
2022/06/21	1	89.60	2	92.25	93.50	-1	3,596	-0.03%
2022/06/20	1	90.10	0	0.00	88.20	1	3,649	0.03%
2022/06/17	4.1	94.91	0.2	94.70	94.70	3.9	3,686	0.11%
2022/06/16	4	99.53	16	103.84	97.20	-12	3,870	-0.31%
2022/06/15	3	101.00	1	100.50	100.50	2	4,103	0.05%
2022/06/14	2	102.25	0	0.00	103.50	2	4,666	0.04%
2022/06/13	1	103.50	1	102.00	103.00	0	5,179	0.00%
2022/06/10	3	104.83	1	104.00	104.50	2	5,689	0.04%
2022/06/09	0	0.00	1	105.00	107.00	-1	5,839	-0.02%
2022/06/08	1	106.50	6	106.42	106.00	-5	6,001	-0.08%
2022/06/07	0	0.00	5	104.70	104.00	-5	6,047	-0.08%
2022/06/06	4	103.75	1	103.00	102.50	3	6,039	0.05%
2022/06/02	0	0.00	2	105.50	105.00	-2	6,065	-0.03%
2022/06/01	1	104.00	0	0.00	105.50	1	6,063	0.02%
2022/05/31	3	104.33	8	104.56	104.00	-5	6,049	-0.08%
2022/05/30	0	0.00	3	102.67	103.50	-3	6,035	-0.05%
2022/05/26	3	100.83	0	0.00	98.90	3	6,030	0.05%
2022/05/25	2	100.50	3	100.30	100.50	-1	6,052	-0.02%
2022/05/24	2	98.00	0	0.00	97.30	2	6,064	0.03%
2022/05/23	6	100.00	8	100.81	99.40	-2	6,059	-0.03%
2022/05/20	2	99.25	0	0.00	99.40	2	6,054	0.03%
2022/05/19	6	99.15	6	99.45	100.50	0	6,052	0.00%
2022/05/18	9	99.98	4	99.78	98.90	5	6,030	0.08%
2022/05/17	0	0.00	4	98.28	99.10	-4	5,948	-0.07%
2022/05/16	7	97.37	7	98.36	96.10	0	5,933	0.00%
2022/05/13	2	97.00	2	95.85	96.30	0	5,885	0.00%
2022/05/12	1	93.80	1	97.60	92.20	0	5,845	0.00%
2022/05/11	5	96.34	8	95.75	96.00	-3	5,884	-0.05%
2022/05/10	1	93.60	3	92.17	93.60	-2	5,851	-0.03%
2022/05/09	1	89.30	0	0.00	88.10	1	5,823	0.02%
2022/05/06	1	93.00	0	0.00	92.80	1	5,852	0.02%
2022/05/05	1	95.20	4	96.18	95.90	-3	5,881	-0.05%
2022/05/04	0	0.00	2.1	94.77	93.10	-2.1	5,873	-0.04%
2022/05/03	2	92.00	5	92.92	93.40	-3	5,882	-0.05%
2022/04/29	3	94.43	14	93.99	92.20	-11	5,928	-0.19%
2022/04/28	5	92.80	1	91.10	92.20	4	5,947	0.07%
2022/04/27	4	91.25	2	91.05	92.10	2	5,941	0.03%
2022/04/26	2	96.20	0	0.00	95.00	2	5,904	0.03%
2022/04/25	3	96.47	3.4	96.55	95.50	-0.4	5,911	-0.01%
2022/04/22	4	102.75	1	104.00	101.00	3	5,907	0.05%
2022/04/21	4	106.88	10	107.50	106.50	-6	5,936	-0.10%
2022/04/20	4	107.13	0	0.00	106.50	4	5,993	0.07%
2022/04/19	15	107.00	6	108.25	106.50	9	6,020	0.15%
2022/04/18	5	104.80	4.6	105.37	104.00	0.4	6,072	0.01%
2022/04/15	2	106.50	0	0.00	105.50	2	6,120	0.03%
2022/04/14	4.1	109.38	0	0.00	109.00	4.1	6,212	0.07%
2022/04/13	5	108.30	13	108.04	109.00	-8	6,242	-0.13%
2022/04/12	4	105.75	5	107.30	106.00	-1	6,281	-0.02%
2022/04/11	6	109.67	3	113.00	106.00	3	6,312	0.05%
2022/04/08	2	108.50	0	0.00	108.50	2	6,311	0.03%
2022/04/07	2	110.75	1	109.00	107.50	1	6,321	0.02%
2022/04/06	19	113.03	0	0.00	112.00	19	6,349	0.30%
2022/04/01	2	112.75	2	114.75	116.00	0	6,389	0.00%
2022/03/31	3	118.33	5	117.50	117.50	-2	6,384	-0.03%
2022/03/30	4	119.75	21	121.50	120.50	-17	6,377	-0.27%
2022/03/29	15	119.80	2	118.25	118.50	13	6,436	0.20%
2022/03/28	12	118.88	5	119.50	120.50	7	6,405	0.11%
2022/03/25	16	125.13	23	126.30	119.50	-7	6,349	-0.11%
2022/03/24	4	120.75	5.1	122.41	125.50	-1.1	5,990	-0.02%
2022/03/23	19	123.53	15	124.17	122.00	4	6,054	0.07%
2022/03/22	16	123.72	18	123.00	123.50	-2	6,362	-0.03%
2022/03/18	5	123.20	3	122.83	125.00	2	6,294	0.03%
2022/03/17	13.1	122.13	15	120.57	123.00	-1.9	6,183	-0.03%
2022/03/16	14	116.11	9.1	115.84	115.00	4.9	5,906	0.08%
2022/03/15	10	110.10	30	113.17	114.00	-20	5,459	-0.37%
2022/03/14	8	106.56	6	108.25	109.00	2	4,994	0.04%
2022/03/11	8.1	105.45	0	0.00	104.50	8.1	4,864	0.17%
2022/03/10	1	105.00	7	108.29	110.00	-6	4,718	-0.13%
2022/03/09	10	101.00	1	101.00	100.00	9	4,718	0.19%
2022/03/08	4	99.75	0	0.00	98.40	4	4,766	0.08%
2022/03/07	3	102.83	0	0.00	101.00	3	4,775	0.06%
2022/03/04	2	107.75	2	109.00	107.00	0	4,872	0.00%
2022/03/03	4	110.88	2	108.00	108.50	2	5,013	0.04%
2022/03/02	1	108.00	1	109.50	109.00	0	5,048	0.00%
2022/03/01	3	107.17	1	108.00	107.50	2	5,096	0.04%
2022/02/25	0	0.00	3	105.00	106.50	-3	5,221	-0.06%
2022/02/24	3	103.17	0	0.00	100.00	3	5,761	0.05%
2022/02/22	1	105.50	0	0.00	105.50	1	6,989	0.01%
2022/02/15	1	113.00	0	0.00	112.00	1	9,835	0.01%
2022/02/11	1	116.50	1	119.00	118.00	0	9,939	0.00%
2022/02/10	1	115.00	0	0.00	114.50	1	9,912	0.01%
2022/01/26	1	112.00	1	110.00	111.50	0	10,638	0.00%
2022/01/25	3	111.50	0	0.00	111.00	3	11,292	0.03%
2022/01/24	1	115.50	0	0.00	115.50	1	11,581	0.01%
2022/01/19	1	117.50	0	0.00	120.00	1	12,013	0.01%
2022/01/17	0	0.00	1	123.50	123.00	-1	12,488	-0.01%
2022/01/14	1	119.00	0	0.00	120.50	1	12,605	0.01%
2022/01/11	0	0.00	1	123.00	122.00	-1	13,014	-0.01%
2022/01/10	4	126.25	1.1	128.59	129.50	2.9	13,107	0.02%
2022/01/07	0	0.00	1	121.00	125.00	-1	13,160	-0.01%
2022/01/05	2	132.75	1	136.00	130.00	1	13,149	0.01%
2022/01/03	1	136.50	1	138.00	137.50	0	13,183	0.00%
2021/12/30	0	0.00	2	134.50	133.50	-2	13,204	-0.02%
2021/12/29	3	137.33	3	136.50	136.00	0	13,255	0.00%
2021/12/28	2	138.00	1	134.50	135.00	1	13,264	0.01%
2021/12/24	4	134.50	1	132.50	132.50	3	13,296	0.02%
2021/12/23	4	135.25	3	136.33	134.00	1	13,322	0.01%
2021/12/22	2	133.00	0	0.00	131.00	2	13,277	0.02%
2021/12/20	1	130.00	0	0.00	132.50	1	13,692	0.01%
2021/12/17	1	131.00	0	0.00	132.00	1	13,819	0.01%
2021/12/16	3	137.17	1	138.00	141.00	2	14,213	0.01%
2021/12/13	1	136.00	1	135.50	136.00	0	13,784	0.00%
2021/12/10	2	135.75	3	139.00	137.00	-1	13,669	-0.01%
2021/12/09	1	142.50	2	143.00	142.50	-1	13,430	-0.01%
2021/11/30	1	146.00	1	149.50	146.00	0	13,653	0.00%
2021/11/29	0	0.00	4	149.50	148.50	-4	13,839	-0.03%
2021/11/26	3	139.67	0	0.00	140.00	3	13,757	0.02%
2021/11/25	2	142.25	1	143.50	146.00	1	13,765	0.01%
2021/11/24	5	141.10	3	141.50	145.50	2	13,763	0.01%
2021/11/23	6	137.92	6	144.33	135.50	0	13,751	0.00%
2021/11/22	15	146.43	13	146.04	149.00	2	13,594	0.01%
2021/11/19	3	135.50	8	138.38	143.00	-5	12,777	-0.04%
2021/11/18	25	130.12	22	130.23	130.00	3	12,539	0.02%
2021/11/17	4	118.13	5	121.60	127.50	-1	11,358	-0.01%
2021/11/16	1	116.00	10	115.60	116.00	-9	10,703	-0.08%
2021/11/15	7	101.57	16	103.81	105.50	-9	10,283	-0.09%
2021/11/12	2	99.85	6	98.68	98.00	-4	10,110	-0.04%
2021/11/11	4	97.40	60	98.05	98.00	-56	10,074	-0.56%
2021/11/10	60	96.79	1	97.00	97.00	59	10,002	0.59%
2021/11/09	6	97.98	2	97.80	96.20	4	9,974	0.04%
2021/11/08	8.5	98.62	5	97.24	96.60	3.5	9,905	0.04%
2021/11/05	9	103.22	2	105.00	101.50	7	9,816	0.07%
2021/11/04	3	103.33	2	101.50	102.00	1	9,625	0.01%
2021/11/03	2	104.50	5	104.00	103.50	-3	9,584	-0.03%
2021/11/02	9.5	107.42	5	106.00	107.00	4.5	9,378	0.05%
2021/11/01	0	0.00	5	100.10	104.50	-5	8,770	-0.06%
2021/10/29	2	96.50	5	97.32	95.30	-3	8,593	-0.03%
2021/10/28	1	95.70	2	95.00	94.70	-1	8,313	-0.01%
2021/10/27	1	93.80	11	94.06	94.30	-10	8,304	-0.12%
2021/10/26	6	94.55	12	96.18	92.90	-6	8,334	-0.07%
2021/10/25	6	94.40	1	94.80	94.70	5	8,093	0.06%
2021/10/22	2	95.10	64	94.35	96.30	-62	8,230	-0.75%
2021/10/21	7	95.40	61.7	96.66	93.00	-54.7	8,367	-0.65%
2021/10/20	2	93.20	6	94.25	94.50	-4	8,523	-0.05%
2021/10/19	11	92.88	8	92.94	93.20	3	8,626	0.03%
2021/10/18	3	89.80	23	89.68	92.00	-20	8,907	-0.22%
2021/10/15	0	0.00	7	87.91	87.40	-7	9,479	-0.07%
2021/10/14	1	86.00	2	85.85	85.00	-1	10,159	-0.01%
2021/10/13	2	85.30	2	86.95	84.20	0	10,360	0.00%
2021/10/12	4	87.08	10	87.29	87.50	-6	10,411	-0.06%
2021/10/08	6	86.67	1	86.90	86.50	5	10,592	0.05%
2021/10/07	2	84.75	32	84.90	85.60	-30	10,742	-0.28%
2021/10/06	2	82.05	2	82.00	80.50	0	10,925	0.00%
2021/10/05	3	79.23	2	81.00	81.60	1	11,096	0.01%
2021/10/04	20	83.50	2	81.75	78.80	18	11,067	0.16%
2021/10/01	1	83.60	0	0.00	82.50	1	11,064	0.01%
2021/09/30	7	87.73	7	88.29	88.80	0	11,233	0.00%
2021/09/29	2	87.10	3	88.00	87.00	-1	11,390	-0.01%
2021/09/28	5	92.68	2	92.80	92.80	3	11,362	0.03%
2021/09/27	3	93.00	15	96.11	93.10	-12	11,275	-0.11%
2021/09/24	18	92.92	12	93.25	92.50	6	10,931	0.05%
2021/09/23	9	94.59	18	94.80	92.80	-9	10,775	-0.08%
2021/09/22	19	90.08	9	89.71	90.20	10	10,249	0.10%
2021/09/17	2	86.55	6	88.02	89.90	-4	10,192	-0.04%
2021/09/16	1	86.00	0	0.00	86.20	1	10,137	0.01%
2021/09/15	1	86.00	0	0.00	84.90	1	10,159	0.01%
2021/09/14	2	88.10	21	88.23	87.70	-19	10,194	-0.19%
2021/09/13	22	87.56	2	88.20	87.50	20	10,197	0.20%
2021/09/10	49	87.63	15	88.07	88.50	34	10,248	0.33%
2021/09/09	10	84.89	24	85.32	86.40	-14	10,371	-0.13%
2021/09/08	9	85.52	3	83.33	82.70	6	10,309	0.06%
2021/09/07	4	86.50	4	86.00	86.70	0	10,348	0.00%
2021/09/06	12	90.08	4	89.33	88.20	8	10,532	0.08%
2021/09/03	1.1	90.62	1	89.30	90.80	0.1	10,487	0.00%
2021/09/02	8	93.43	8	95.18	90.40	0	10,452	0.00%
2021/09/01	7	90.63	20	90.38	91.50	-13	10,169	-0.13%
2021/08/31	25	90.24	17	90.78	90.00	8	10,126	0.08%
2021/08/30	1	89.20	1	89.80	89.80	0	10,060	0.00%
2021/08/27	6	89.85	2	90.05	88.10	4	10,018	0.04%
2021/08/26	3	94.70	1	93.10	90.40	2	9,987	0.02%
2021/08/25	7	85.47	9	91.61	92.00	-2	9,599	-0.02%
2021/08/24	6	83.95	1	85.40	83.70	5	9,484	0.05%
2021/08/23	6	83.90	58	83.83	83.70	-52	9,416	-0.55%
2021/08/20	55	80.30	0	0.00	80.60	55	9,279	0.59%
2021/08/17	1	81.30	3	77.43	76.90	-2	9,205	-0.02%
2021/08/16	11	81.50	1	81.80	81.10	10	9,155	0.11%
2021/08/13	1	83.30	7	81.39	81.00	-6	9,127	-0.07%
2021/08/12	8	84.35	3	84.27	84.50	5	9,106	0.05%
2021/08/11	3	84.40	3	82.17	82.80	0	9,120	0.00%
2021/08/10	2	85.10	4	86.60	86.00	-2	9,082	-0.02%
2021/08/09	3	86.70	36	87.01	86.40	-33	9,063	-0.36%
2021/08/06	0	0.00	10	87.50	88.20	-10	8,992	-0.11%
2021/08/05	0	0.00	1	92.30	93.70	-1	8,885	-0.01%
2021/08/04	6	93.65	3	95.50	92.20	3	8,890	0.03%
2021/08/03	0	0.00	1	91.60	91.80	-1	8,790	-0.01%
2021/07/30	82	95.05	2	92.15	91.10	80	8,671	0.92%
2021/07/29	3	93.47	0	0.00	94.10	3	8,570	0.04%
2021/07/27	14	103.19	43	102.87	98.60	-29	8,277	-0.35%
2021/07/26	72	104.64	53.2	100.54	105.00	18.8	8,030	0.23%
2021/07/23	13	98.35	15	97.89	97.80	-2	7,672	-0.03%
2021/07/22	21	100.72	11.3	101.91	101.00	9.7	7,498	0.13%
2021/07/21	16	96.70	47.2	96.16	100.50	-31.2	7,086	-0.44%
2021/07/20	11	94.15	48.2	94.53	91.50	-37.2	6,461	-0.58%
2021/07/19	1	88.30	14	90.57	91.00	-13	5,924	-0.22%
2021/07/16	1.2	82.50	2	84.55	82.80	-0.8	5,879	-0.01%
2021/07/15	8.1	83.15	15	82.65	84.50	-6.9	6,380	-0.11%
2021/07/14	9	85.43	5	84.12	85.70	4	6,458	0.06%
2021/07/13	11.3	85.21	11	85.55	80.50	0.3	6,213	0.00%
2021/07/12	21	83.33	3.5	82.77	82.50	17.5	5,940	0.29%
2021/07/09	0	0.00	5	77.80	78.50	-5	5,701	-0.09%
2021/07/08	9	79.51	1	80.00	77.70	8	5,690	0.14%
2021/07/07	106	79.98	8	78.76	79.30	98	5,696	1.72%	大買/
2021/07/06	2	76.95	7	78.36	77.70	-5	5,513	-0.09%
2021/07/05	3	74.33	3	73.70	74.90	0	5,407	0.00%
2021/07/02	10	71.30	10	70.30	71.30	0	5,566	0.00%
2021/07/01	1	70.50	2	71.10	69.90	-1	5,730	-0.02%
2021/06/30	1	72.50	0	0.00	72.00	1	5,975	0.02%
2021/06/29	7	74.41	3	74.53	73.00	4	5,962	0.07%
2021/06/28	0	0.00	1	73.00	72.80	-1	5,898	-0.02%
2021/06/25	1	73.90	0	0.00	72.70	1	5,915	0.02%
2021/06/24	1	73.60	1	73.50	73.30	0	5,910	0.00%
2021/06/23	2	73.35	4.3	73.84	73.70	-2.3	5,868	-0.04%
2021/06/22	31	72.45	2	73.30	71.60	29	5,799	0.50%
2021/06/21	5.2	73.70	45.4	73.56	72.00	-40.2	5,770	-0.70%
2021/06/18	26	76.33	3	75.83	75.20	23	5,731	0.40%
2021/06/17	1	72.40	1	70.80	72.70	0	5,617	0.00%
2021/06/16	2	73.70	2	71.30	71.30	0	5,565	0.00%
2021/06/15	9	70.79	23	71.21	72.90	-14	5,439	-0.26%
2021/06/09	0	0.00	15	67.40	66.70	-15	5,152	-0.29%
2021/06/08	4	67.90	0	0.00	66.50	4	5,133	0.08%
2021/06/04	0	0.00	1	66.40	66.50	-1	5,091	-0.02%
2021/06/03	10.2	68.80	1	69.70	68.10	9.2	5,064	0.18%
2021/06/02	0	0.00	1	66.80	66.80	-1	4,966	-0.02%
2021/06/01	0	0.00	3	67.73	68.40	-3	4,934	-0.06%
2021/05/31	1	67.00	0	0.00	66.90	1	4,915	0.02%
2021/05/28	1	67.30	1	68.00	66.90	0	4,890	0.00%
2021/05/27	2	66.25	2.5	66.62	66.60	-0.5	4,853	-0.01%
2021/05/26	3	65.53	1.5	65.33	66.00	1.5	4,831	0.03%
2021/05/25	6	66.77	3.4	67.45	66.30	2.6	4,791	0.05%
2021/05/24	1	62.00	1	62.40	62.80	0	4,702	0.00%
2021/05/19	10	61.70	0	0.00	61.80	10	4,823	0.21%
2021/05/18	1	56.70	2	57.35	60.10	-1	4,801	-0.02%
2021/05/17	1.1	55.45	0	0.00	54.80	1.1	4,787	0.02%
2021/05/14	1.2	60.13	10	62.00	60.70	-8.8	4,754	-0.19%
2021/05/12	7	64.20	2	62.10	60.00	5	4,707	0.11%
2021/05/11	1	65.50	0	0.00	65.30	1	4,657	0.02%
2021/05/06	3.3	69.52	2	69.10	68.60	1.3	4,665	0.03%
2021/05/05	1.4	71.17	1	72.40	68.50	0.4	4,689	0.01%
2021/05/03	1	78.40	1	75.50	74.40	0	4,637	0.00%
2021/04/29	0	0.00	3	78.87	78.50	-3	4,632	-0.06%
2021/04/28	4.3	80.60	4	80.30	79.50	0.3	4,665	0.01%
2021/04/27	1	80.00	20	80.04	79.80	-19	4,711	-0.40%
2021/04/26	12	82.90	1	83.50	82.20	11	4,781	0.23%
2021/04/23	23	82.27	4	82.55	82.50	19	4,805	0.40%
2021/04/22	5	84.18	6	80.63	78.50	-1	4,807	-0.02%
2021/04/21	83	87.11	100.1	86.99	84.00	-17.1	5,265	-0.32%
2021/04/20	26	81.74	17	81.73	82.80	9	4,952	0.18%
2021/04/19	4	74.88	1	75.70	75.30	3	4,723	0.06%
2021/04/13	7	78.23	4	77.73	76.00	3	4,802	0.06%
2021/04/12	1	75.50	0	0.00	75.40	1	4,769	0.02%
2021/04/09	4	78.12	1	79.90	78.00	3	4,752	0.06%
2021/04/08	1	80.00	4	80.00	80.00	-3	4,656	-0.06%
2021/04/07	45	76.54	1	77.10	77.30	44	4,438	0.99%
2021/04/06	4	74.45	14	75.76	77.60	-10	4,318	-0.23%
2021/03/31	1	71.60	0	0.00	71.10	1	4,134	0.02%
2021/03/30	3	71.97	1	71.90	72.40	2	4,161	0.05%
2021/03/29	0	0.00	6	71.83	71.40	-6	4,201	-0.14%
2021/03/26	1	70.30	0	0.00	70.40	1	4,233	0.02%
2021/03/24	2	71.10	0	0.00	70.90	2	4,266	0.05%
2021/03/23	0	0.00	1	72.40	71.00	-1	4,278	-0.02%
2021/03/22	5	71.86	4	72.48	72.00	1	4,235	0.02%
2021/03/19	2	68.40	1	68.60	68.60	1	4,161	0.02%
2021/03/18	1	69.60	2	69.95	69.10	-1	4,213	-0.02%
2021/03/16	2	71.35	2	71.00	70.00	0	4,629	0.00%
2021/03/12	1	70.00	0	0.00	70.00	1	5,031	0.02%
2021/03/05	1	67.90	1	68.00	67.70	0	5,455	0.00%
2021/02/25	1	71.70	1	71.10	71.10	0	5,736	0.00%
2021/02/24	3	72.20	0	0.00	71.50	3	5,746	0.05%
2021/02/23	5	73.10	0.1	73.20	72.50	4.9	5,822	0.08%
2021/02/22	2	74.65	96.1	74.13	73.90	-94.1	5,782	-1.63%
2021/02/19	3.2	70.70	0	0.00	71.40	3.2	5,670	0.06%
2021/02/18	3	69.10	3	70.30	70.30	0	5,686	0.00%
2021/02/17	0	0.00	1	68.30	69.30	-1	5,680	-0.02%
2021/02/05	1	66.80	1	66.50	66.50	0	5,664	0.00%
2021/02/04	0	0.00	3	66.63	67.10	-3	5,659	-0.05%
2021/02/03	7	67.74	4	67.05	66.70	3	5,657	0.05%
2021/02/02	6	67.75	1	67.70	67.80	5	5,655	0.09%
2021/01/29	4	68.45	0	0.00	67.40	4	5,620	0.07%
2021/01/28	1	69.70	0	0.00	69.50	1	5,595	0.02%
2021/01/27	0	0.00	2	71.00	71.60	-2	5,570	-0.04%
2021/01/26	3	70.23	1	71.20	69.40	2	5,527	0.04%
2021/01/25	3	70.23	0	0.00	70.50	3	5,501	0.05%
2021/01/22	2	71.60	1	71.80	72.00	1	5,470	0.02%
2021/01/21	1	73.30	0	0.00	71.30	1	5,449	0.02%
2021/01/19	6	77.97	3	76.70	76.70	3	5,306	0.06%
2021/01/18	4	78.80	15	78.39	79.20	-11	5,183	-0.21%
2021/01/15	5.5	78.73	13	78.69	77.70	-7.5	5,047	-0.15%
2021/01/14	58	79.91	52	78.65	79.10	6	4,829	0.12%
2021/01/13	45	77.06	20	76.51	77.60	25	4,145	0.60%
2021/01/12	11	72.40	0	0.00	70.60	11	3,834	0.29%
2021/01/11	57	72.66	3	72.97	72.10	54	3,737	1.44%
2021/01/07	5	69.58	9	69.36	69.50	-4	3,726	-0.11%
2021/01/06	1	69.00	3	69.40	69.10	-2	3,722	-0.05%
2021/01/05	5	71.46	4	71.10	71.10	1	3,724	0.03%
2021/01/04	8	72.33	1	72.50	72.60	7	3,705	0.19%
2020/12/31	5	71.18	0	0.00	71.10	5	3,665	0.14%
2020/12/30	3	71.83	0	0.00	71.80	3	3,652	0.08%
2020/12/29	3	73.80	2	73.20	72.70	1	3,628	0.03%
2020/12/28	0	0.00	7	74.11	72.80	-7	3,554	-0.20%
2020/12/24	13	72.35	85	71.69	71.50	-72	3,502	-2.06%
2020/12/23	2	71.35	3	71.50	71.70	-1	3,515	-0.03%
2020/12/22	1	71.90	0	0.00	69.00	1	3,498	0.03%
2020/12/18	2	70.05	1	70.90	70.90	1	3,502	0.03%
2020/12/17	1	70.50	0	0.00	70.10	1	3,506	0.03%
2020/12/16	1	71.80	0	0.00	71.30	1	3,494	0.03%
2020/12/15	2	71.25	0	0.00	70.80	2	3,520	0.06%
2020/12/14	4	73.58	6	74.10	73.70	-2	3,552	-0.06%
2020/12/11	2	72.70	3	73.17	72.50	-1	3,578	-0.03%
2020/12/10	14	75.10	5	75.08	75.00	9	3,479	0.26%
2020/12/09	36	71.18	9	73.50	74.70	27	3,188	0.85%
2020/12/08	46	69.57	2	68.95	69.00	44	2,814	1.56%
2020/12/07	3	68.17	3	68.00	68.00	0	2,787	0.00%
2020/12/04	1	68.30	0	0.00	67.60	1	2,766	0.04%
2020/12/03	3	69.30	3	70.20	68.00	0	2,749	0.00%
2020/12/02	3	66.87	3	67.57	67.20	0	2,673	0.00%
2020/11/30	1	70.30	7	68.44	67.10	-6	2,687	-0.22%
2020/11/26	0	0.00	1	65.20	65.60	-1	2,578	-0.04%
2020/11/25	3	65.17	0	0.00	64.50	3	2,596	0.12%
2020/11/24	0	0.00	3	67.00	65.70	-3	2,682	-0.11%
2020/11/23	3	64.57	0	0.00	64.70	3	2,693	0.11%
2020/11/20	0	0.00	7	64.30	64.40	-7	2,731	-0.26%
2020/11/19	1	61.70	1	62.20	61.40	0	2,707	0.00%
2020/11/18	0	0.00	1	62.30	61.80	-1	2,782	-0.04%
2020/11/17	14	62.25	17	62.32	62.00	-3	3,084	-0.10%
2020/11/16	6	61.92	6	61.78	61.90	0	3,287	0.00%
2020/11/12	1	60.80	0	0.00	60.70	1	3,945	0.03%
2020/11/11	1	60.60	3	60.20	61.00	-2	4,060	-0.05%
2020/11/10	1	60.70	0	0.00	60.10	1	4,085	0.02%
2020/11/09	1	61.50	1	61.50	61.50	0	4,106	0.00%
2020/11/06	10	61.70	10	60.60	60.60	0	4,150	0.00%
2020/11/05	0	0.00	1	61.60	60.90	-1	4,243	-0.02%
2020/11/04	3	60.73	1	60.50	61.10	2	4,328	0.05%
2020/11/03	0	0.00	1	61.00	60.90	-1	4,355	-0.02%
2020/10/29	1	58.90	1	59.40	61.20	0	4,725	0.00%
2020/10/28	2	61.40	1	62.60	60.30	1	4,808	0.02%
2020/10/27	1	62.20	0	0.00	62.30	1	4,860	0.02%
2020/10/26	20	63.34	0	0.00	62.80	20	4,929	0.41%
2020/10/23	1	63.80	0	0.00	63.70	1	4,947	0.02%
2020/10/21	1	64.30	0	0.00	64.20	1	5,093	0.02%
2020/10/20	0	0.00	15	65.03	64.40	-15	5,173	-0.29%
2020/10/16	5	65.68	91	64.50	64.70	-86	5,624	-1.53%
2020/10/15	91	66.42	6	66.45	66.30	85	5,756	1.48%
2020/10/14	1	63.70	1	64.30	64.50	0	5,715	0.00%
2020/10/13	1	63.60	2	64.00	64.00	-1	5,762	-0.02%
2020/10/12	3	66.27	0	0.00	64.90	3	5,786	0.05%
2020/10/07	0	0.00	1	66.80	67.40	-1	5,892	-0.02%
2020/09/30	2	66.35	0	0.00	66.60	2	6,179	0.03%
2020/09/29	0	0.00	1	66.40	66.80	-1	6,221	-0.02%
2020/09/28	1	64.80	0	0.00	64.70	1	6,299	0.02%
2020/09/25	4	64.85	3	65.50	65.00	1	6,398	0.02%
2020/09/24	7	68.24	0	0.00	67.60	7	6,612	0.11%
2020/09/23	1	69.50	0	0.00	69.60	1	6,584	0.02%
2020/09/21	2	70.05	5	70.10	69.70	-3	6,606	-0.05%
2020/09/17	0	0.00	1	72.50	72.70	-1	6,610	-0.02%
2020/09/16	8	71.78	1	71.30	70.90	7	6,574	0.11%
2020/09/15	1	70.80	3	70.80	70.20	-2	6,578	-0.03%
2020/09/14	0	0.00	1	69.40	69.70	-1	6,779	-0.01%
2020/09/09	1	69.60	1	69.60	69.50	0	6,968	0.00%
2020/09/08	0	0.00	1	68.90	68.90	-1	7,054	-0.01%
2020/09/07	1	70.20	3	72.83	69.20	-2	7,134	-0.03%
2020/09/04	2	68.40	1	67.50	70.30	1	7,125	0.01%
2020/09/03	3	69.77	4	70.02	69.40	-1	7,190	-0.01%
2020/09/02	0	0.00	7	69.80	70.30	-7	7,253	-0.10%
2020/09/01	1	69.00	0	0.00	68.90	1	7,333	0.01%
2020/08/31	1	69.60	0	0.00	69.20	1	7,431	0.01%
2020/08/28	1	72.60	0	0.00	70.00	1	7,943	0.01%
2020/08/27	0	0.00	5	71.68	71.80	-5	7,937	-0.06%
2020/08/25	0	0.00	1	69.70	69.50	-1	8,035	-0.01%
2020/08/24	3	68.70	2	68.90	69.20	1	8,157	0.01%
2020/08/21	3	66.43	22	68.35	69.70	-19	8,266	-0.23%
2020/08/20	9	69.18	86	68.80	68.80	-77	8,231	-0.94%
2020/08/19	19	75.03	60	75.28	76.40	-41	8,499	-0.48%
2020/08/18	91	72.92	8	73.46	72.60	83	8,464	0.98%
2020/08/17	0	0.00	1	70.50	71.50	-1	8,361	-0.01%
2020/08/14	1	68.80	1	69.00	68.60	0	8,597	0.00%
2020/08/13	0	0.00	15	68.10	67.70	-15	8,946	-0.17%
2020/08/11	1	70.70	1	70.40	68.60	0	9,274	0.00%
2020/08/10	1	71.50	8	69.98	69.80	-7	9,375	-0.07%
2020/08/07	2	71.20	0	0.00	70.60	2	9,557	0.02%
2020/08/06	3	70.97	0	0.00	70.50	3	9,961	0.03%
2020/08/05	12	71.05	215	71.00	70.90	-203	10,009	-2.03%	大賣/鉅額交易
2020/08/04	12	72.53	2	72.00	72.50	10	10,068	0.10%
2020/08/03	2	72.35	5	73.30	73.90	-3	9,941	-0.03%
2020/07/30	0	0.00	7	71.66	71.80	-7	9,892	-0.07%
2020/07/29	1	69.40	0	0.00	69.70	1	9,875	0.01%
2020/07/28	6	71.08	1	72.40	68.90	5	9,883	0.05%
2020/07/27	4	69.78	4	69.93	70.30	0	9,853	0.00%
2020/07/24	27	70.67	3	69.27	69.40	24	9,833	0.24%
2020/07/23	75	73.07	8	73.16	72.10	67	9,794	0.68%
2020/07/22	22	73.41	3	73.20	72.20	19	9,635	0.20%
2020/07/21	8	71.74	13	70.79	71.90	-5	9,399	-0.05%
2020/07/20	5	67.38	10	67.00	67.90	-5	9,275	-0.05%
2020/07/17	4	69.70	2	67.80	67.60	2	9,294	0.02%
2020/07/16	0	0.00	3	70.27	70.30	-3	9,320	-0.03%
2020/07/15	9	70.39	11	69.05	68.80	-2	9,311	-0.02%
2020/07/14	3	71.53	3	71.07	70.20	0	9,360	0.00%
2020/07/13	31	71.58	116	71.88	71.10	-85	9,417	-0.90%	大賣/
2020/07/10	2	69.45	0	0.00	68.50	2	9,488	0.02%
2020/07/09	2	72.40	0	0.00	72.20	2	9,451	0.02%
2020/07/08	2	70.95	3	71.47	71.40	-1	9,409	-0.01%
2020/07/07	5	70.90	2	70.90	69.40	3	9,378	0.03%
2020/07/06	15	74.09	3	73.73	74.00	12	9,319	0.13%
2020/07/03	1	74.20	2	72.75	73.50	-1	9,301	-0.01%
2020/07/02	5	69.30	1	69.30	69.30	4	9,087	0.04%
2020/07/01	3	68.93	2.1	68.94	68.40	0.9	9,123	0.01%
2020/06/29	1	67.50	0	0.00	66.40	1	9,170	0.01%
2020/06/23	3	67.30	3	68.10	68.10	0	9,247	0.00%
2020/06/22	2	68.15	0	0.00	67.20	2	9,265	0.02%
2020/06/19	23	71.16	18	71.01	69.50	5	9,296	0.05%
2020/06/18	1	66.90	1	68.00	68.30	0	9,153	0.00%
2020/06/17	2	67.40	0	0.00	67.40	2	9,210	0.02%
2020/06/16	1	67.40	1	68.00	68.60	0	9,343	0.00%
2020/06/15	15	68.13	4	68.75	65.70	11	9,550	0.12%
2020/06/12	7	68.89	4	68.33	68.70	3	9,814	0.03%
2020/06/11	1	70.20	3	71.83	70.00	-2	10,020	-0.02%
2020/06/10	1	71.40	2	72.40	71.60	-1	10,045	-0.01%
2020/06/09	2	73.95	6	74.95	73.60	-4	10,142	-0.04%
2020/06/08	16	75.73	3	75.50	75.30	13	10,336	0.13%
2020/06/05	18	75.79	12	75.02	75.90	6	10,545	0.06%
2020/06/04	114	76.19	85	75.90	74.90	29	10,688	0.27%	大買/
2020/06/03	6	71.10	14	71.58	71.80	-8	10,240	-0.08%
2020/06/02	11	70.30	2	70.95	70.80	9	10,227	0.09%
2020/06/01	5	70.92	2	71.90	70.30	3	10,262	0.03%
2020/05/29	2	68.50	1	68.60	69.50	1	10,258	0.01%
2020/05/28	41	69.03	1	68.70	68.30	40	10,302	0.39%
2020/05/27	139	70.47	9	70.28	70.90	130	10,399	1.25%	大買/鉅額交易
2020/05/26	17	71.08	178	72.00	68.60	-161	10,187	-1.58%	大賣/鉅額交易
2020/05/25	3	70.43	7	68.41	71.00	-4	9,764	-0.04%
2020/05/22	6	64.45	9	64.48	64.60	-3	9,468	-0.03%
2020/05/21	37	63.85	14	63.82	64.00	23	9,354	0.25%
2020/05/20	57	59.72	8	60.24	61.40	49	9,196	0.53%
2020/05/19	12	57.53	2	59.20	57.50	10	8,876	0.11%
2020/05/18	9	58.64	26	58.31	57.00	-17	8,817	-0.19%
2020/05/15	5	56.66	33	58.85	59.00	-28	8,657	-0.32%
2020/05/14	131	56.80	34	56.24	56.20	97	8,646	1.12%	大買/
2020/05/13	7	55.11	51	57.17	57.90	-44	8,419	-0.52%
2020/05/12	4	53.48	6	52.70	52.70	-2	8,003	-0.02%
2020/05/11	12	53.52	11	53.97	53.70	1	7,951	0.01%
2020/05/08	10	52.93	5	53.28	52.20	5	7,818	0.06%
2020/05/07	5	51.08	10	51.82	52.10	-5	7,687	-0.07%
2020/05/06	33	51.65	0	0.00	50.50	33	7,635	0.43%
2020/05/05	1	52.50	6	51.58	51.60	-5	7,574	-0.07%
2020/05/04	4	50.83	0	0.00	50.70	4	7,541	0.05%
2020/04/30	2	51.95	26	52.40	51.80	-24	7,521	-0.32%
2020/04/29	3	50.53	2	50.40	50.30	1	7,461	0.01%
2020/04/28	11	51.14	4	50.63	50.50	7	7,456	0.09%
2020/04/27	3	50.10	0	0.00	50.20	3	7,466	0.04%
2020/04/23	1	50.40	5	50.00	49.45	-4	7,422	-0.05%
2020/04/22	10	49.03	0	0.00	49.35	10	7,408	0.13%
2020/04/21	10	50.09	6	51.02	49.05	4	7,432	0.05%
2020/04/20	1	51.10	1	50.80	51.00	0	7,380	0.00%
2020/04/17	9	51.88	0	0.00	51.50	9	7,357	0.12%
2020/04/16	15	53.33	9	53.50	52.80	6	7,254	0.08%
2020/04/15	2	53.20	114	52.19	52.90	-112	7,124	-1.57%	大賣/鉅額交易
2020/04/14	6	51.35	2	51.20	50.90	4	6,927	0.06%
2020/04/13	2	50.60	0	0.00	50.20	2	6,903	0.03%
2020/04/10	11	51.10	3	51.03	50.80	8	6,877	0.12%
2020/04/09	3	51.20	1	51.10	51.00	2	6,942	0.03%
2020/04/08	96	51.99	15	52.45	52.20	81	6,922	1.17%
2020/04/07	8	50.17	4	49.90	49.75	4	6,806	0.06%
2020/04/06	4	49.53	161	49.80	49.60	-157	6,750	-2.33%	大賣/鉅額交易
2020/03/31	5	49.23	0	0.00	48.80	5	6,707	0.07%
2020/03/30	1	47.05	5	48.42	49.20	-4	6,750	-0.06%
2020/03/27	5	47.62	8.2	48.19	47.10	-3.2	6,684	-0.05%
2020/03/26	2	47.25	2	47.55	48.15	0	6,617	0.00%
2020/03/25	14	48.01	5	47.71	47.70	9	6,560	0.14%
2020/03/24	8	46.23	5	45.83	45.80	3	6,468	0.05%
2020/03/23	5	44.77	17	43.76	43.35	-12	6,597	-0.18%
2020/03/20	175	49.30	25	48.64	47.65	150	6,546	2.29%	大買/鉅額交易
2020/03/19	22.2	47.98	6	48.21	45.85	16.2	6,402	0.25%
2020/03/18	15	53.55	14	51.41	50.90	1	6,097	0.02%
2020/03/17	4	51.33	10	51.08	52.00	-6	5,771	-0.10%
2020/03/16	5	51.75	6	52.30	49.50	-1	5,472	-0.02%
2020/03/13	5	46.72	6	48.18	51.90	-1	5,321	-0.02%
2020/03/12	8	51.66	24	51.54	51.00	-16	5,108	-0.31%
2020/03/11	28	54.15	8	55.00	54.20	20	4,842	0.41%
2020/03/10	1	55.60	15	53.82	55.60	-14	4,604	-0.30%
2020/03/09	5	51.32	1	52.70	50.60	4	4,417	0.09%
2020/03/06	7	54.43	15	55.40	53.50	-8	4,321	-0.19%
2020/03/05	13	55.92	2	56.90	55.60	11	4,246	0.26%
2020/03/04	3	54.00	12	54.87	55.90	-9	4,081	-0.22%
2020/03/03	7	54.97	0	0.00	54.10	7	3,938	0.18%
2020/03/02	2	53.65	114	53.80	54.80	-112	3,701	-3.03%	大賣/鉅額交易
2020/02/27	2	50.70	0	0.00	49.85	2	3,438	0.06%
2020/02/26	0	0.00	2	53.00	52.30	-2	3,371	-0.06%
2020/02/24	0	0.00	1	53.20	53.20	-1	3,258	-0.03%
2020/02/21	105	53.55	4	53.75	52.90	101	3,194	3.16%	大買/鉅額交易
2020/02/20	1	52.50	1	51.60	51.90	0	3,013	0.00%
2020/02/19	1	52.30	5	52.22	52.10	-4	2,962	-0.14%
2020/02/18	4	51.90	4	51.38	51.00	0	2,879	0.00%
2020/02/17	5	49.73	10	51.13	52.20	-5	2,804	-0.18%
2020/02/14	1	48.90	6	48.93	48.70	-5	2,629	-0.19%
2020/02/13	3	47.95	1	48.00	47.95	2	2,615	0.08%
2020/02/12	1	48.05	5	48.18	48.20	-4	2,682	-0.15%
2020/02/11	31	46.74	6	46.73	46.50	25	2,683	0.93%
2020/02/10	2	45.40	2	45.80	45.95	0	2,741	0.00%
2020/02/07	4	45.88	5	45.89	45.50	-1	2,785	-0.04%
2020/02/06	3	46.13	5	46.08	46.25	-2	2,846	-0.07%
2020/02/05	1	46.55	32	45.50	45.30	-31	2,874	-1.08%
2020/02/04	3	44.83	6	45.09	45.25	-3	2,921	-0.10%
2020/02/03	8	43.63	3	43.93	44.00	5	3,018	0.17%
2020/01/31	4	47.40	1	46.70	46.90	3	3,056	0.10%
2020/01/30	4	47.55	0	0.00	46.75	4	3,309	0.12%
2020/01/20	1	52.10	1	51.90	51.90	0	3,464	0.00%
2020/01/17	1	52.80	0	0.00	52.30	1	3,659	0.03%
2020/01/16	1	53.00	1	53.00	52.70	0	3,956	0.00%
2020/01/15	4	53.30	3	53.43	53.00	1	4,213	0.02%
2020/01/14	0	0.00	3	52.47	52.40	-3	4,296	-0.07%
2020/01/13	3	50.70	2	52.40	52.60	1	4,485	0.02%
2020/01/10	0	0.00	1	50.00	49.90	-1	4,564	-0.02%
2020/01/09	2	50.65	0	0.00	50.50	2	4,607	0.04%
2020/01/08	1	50.40	2	50.08	49.90	-1	4,661	-0.02%
2020/01/06	3	51.73	1	51.60	51.50	2	4,957	0.04%
2020/01/03	1	53.60	3	54.33	53.10	-2	4,942	-0.04%
2020/01/02	2	54.05	4	54.00	54.50	-2	4,868	-0.04%
2019/12/31	3	52.93	25	53.40	52.80	-22	4,832	-0.46%
2019/12/30	2	54.05	0	0.00	53.70	2	4,820	0.04%
2019/12/27	2	54.30	0	0.00	54.20	2	4,815	0.04%
2019/12/26	0	0.00	1	54.00	53.70	-1	4,774	-0.02%
2019/12/25	1	53.10	3	54.07	53.90	-2	4,763	-0.04%
2019/12/24	0	0.00	1	52.20	52.10	-1	4,668	-0.02%
2019/12/23	1	53.40	1	53.40	52.70	0	4,692	0.00%
2019/12/20	3	53.10	5	53.40	53.00	-2	4,704	-0.04%
2019/12/19	18	53.12	1	53.50	53.10	17	4,745	0.36%
2019/12/18	14	55.16	13	53.91	54.50	1	4,752	0.02%
2019/12/17	1	52.40	3	52.97	53.40	-2	4,549	-0.04%
2019/12/16	1	51.10	6	51.98	52.30	-5	4,595	-0.11%
2019/12/13	4	50.78	0	0.00	50.50	4	4,598	0.09%
2019/12/12	2	52.00	4	52.48	51.40	-2	4,644	-0.04%
2019/12/11	6	51.73	2	51.95	51.60	4	4,608	0.09%
2019/12/10	2	51.65	5	51.36	52.50	-3	4,604	-0.07%
2019/12/09	2	50.90	2	51.50	51.10	0	4,585	0.00%
2019/12/06	15	50.81	3	51.03	51.40	12	4,629	0.26%
2019/12/05	4	50.90	5	51.66	51.10	-1	4,642	-0.02%
2019/12/04	2	50.55	6	50.78	50.80	-4	4,852	-0.08%
2019/12/02	3	48.07	0	0.00	48.00	3	4,889	0.06%
2019/11/28	0	0.00	1	50.10	49.70	-1	5,002	-0.02%
2019/11/26	1	50.40	1	50.40	50.60	0	5,416	0.00%
2019/11/25	1	49.35	4	49.60	49.35	-3	5,805	-0.05%
2019/11/22	1	49.70	0	0.00	49.40	1	5,818	0.02%
2019/11/21	1	48.60	0	0.00	49.45	1	5,866	0.02%
2019/11/20	2	49.20	1	49.30	49.05	1	5,902	0.02%
2019/11/19	1	50.30	1	50.50	50.00	0	6,000	0.00%
2019/11/18	1	51.00	1	50.90	50.60	0	6,176	0.00%
2019/11/14	3	49.72	0	0.00	50.00	3	6,322	0.05%
2019/11/13	1	50.60	0	0.00	50.30	1	6,429	0.02%
2019/11/11	4	50.43	0	0.00	49.60	4	6,432	0.06%
2019/11/08	3	52.67	2	53.10	52.80	1	6,377	0.02%
2019/11/07	1	54.30	10	54.40	53.20	-9	6,387	-0.14%
2019/11/05	3	56.27	1	56.60	56.30	2	6,352	0.03%
2019/11/04	3	55.67	0	0.00	55.50	3	6,333	0.05%
2019/11/01	11	55.79	14	55.93	56.10	-3	6,351	-0.05%
2019/10/31	3	55.87	0	0.00	55.00	3	6,331	0.05%
2019/10/30	1	57.70	1	57.80	56.80	0	6,268	0.00%
2019/10/29	12	57.74	7	58.86	57.50	5	6,275	0.08%
2019/10/28	8	59.53	10	59.67	60.10	-2	6,167	-0.03%
2019/10/25	9	58.70	2	58.10	58.20	7	6,169	0.11%
2019/10/24	6	57.63	16.1	57.70	58.50	-10.1	6,089	-0.17%
2019/10/23	3	55.17	6	54.98	55.00	-3	6,007	-0.05%
2019/10/22	4	53.43	11	53.80	53.60	-7	6,029	-0.12%
2019/10/21	7	53.17	19.5	53.12	53.60	-12.5	5,906	-0.21%
2019/10/18	6.6	51.52	4	51.73	51.60	2.6	5,681	0.05%
2019/10/17	1	50.30	5	51.08	51.10	-4	5,579	-0.07%
2019/10/16	2	50.45	0	0.00	50.00	2	5,555	0.04%
2019/10/15	14	50.89	31	51.68	51.10	-17	5,499	-0.31%
2019/10/14	8	49.84	76	50.81	50.40	-68	5,317	-1.28%
2019/10/09	1	48.20	1	48.75	48.15	0	5,184	0.00%
2019/10/07	1	49.95	0	0.00	49.55	1	5,192	0.02%
2019/10/04	0	0.00	2	49.73	49.35	-2	5,183	-0.04%
2019/10/03	3	49.35	1	49.50	49.60	2	5,185	0.04%
2019/10/02	0	0.00	1	48.90	49.50	-1	5,179	-0.02%
2019/10/01	0	0.00	3	48.80	49.25	-3	5,189	-0.06%
2019/09/27	1	48.10	0	0.00	48.40	1	5,174	0.02%
2019/09/26	10	49.37	0	0.00	48.75	10	5,155	0.19%
2019/09/25	2	50.05	0	0.00	49.45	2	5,135	0.04%
2019/09/24	3	51.23	2	51.85	50.80	1	5,122	0.02%
2019/09/23	1	51.50	2	51.30	50.80	-1	5,061	-0.02%
2019/09/20	1	50.40	0	0.00	50.40	1	5,049	0.02%
2019/09/19	12	50.86	6.6	51.09	50.70	5.4	5,067	0.11%
2019/09/18	15	50.47	18	50.58	50.30	-3	5,017	-0.06%
2019/09/17	2	49.40	3	50.03	50.20	-1	5,007	-0.02%
2019/09/16	2	48.40	16	48.70	48.50	-14	4,973	-0.28%
2019/09/12	2	49.40	2	49.15	48.90	0	5,001	0.00%
2019/09/11	18	49.24	1	49.10	48.85	17	5,056	0.34%
2019/09/10	2	50.20	6	50.08	49.30	-4	5,215	-0.08%
2019/09/09	3	50.90	2	50.20	50.10	1	5,230	0.02%
2019/09/06	27	51.50	30	52.91	51.00	-3	5,201	-0.06%
2019/09/05	1	51.00	4	50.93	50.80	-3	4,915	-0.06%
2019/09/04	11	50.71	5	50.90	50.70	6	4,896	0.12%
2019/09/03	8	50.51	1	49.90	49.80	7	4,872	0.14%
2019/09/02	2	49.18	6	50.55	50.70	-4	4,830	-0.08%
2019/08/30	13	50.34	19	50.12	49.05	-6	4,748	-0.13%
2019/08/29	11	50.62	0	0.00	49.75	11	4,536	0.24%
2019/08/28	11	50.78	20	50.37	51.20	-9	4,330	-0.21%
2019/08/27	6	46.80	0	0.00	46.60	6	3,927	0.15%
2019/08/26	2	46.85	3	47.28	46.10	-1	3,926	-0.03%
2019/08/23	0	0.00	1	48.36	48.55	-1	3,888	-0.03%
2019/08/22	3	48.60	10	48.63	48.70	-7	3,837	-0.18%
2019/08/21	5	47.91	14	47.95	48.20	-9	3,744	-0.24%
2019/08/20	1	46.65	2	46.25	45.85	-1	3,565	-0.03%
2019/08/19	4	47.36	3	46.62	46.50	1	3,525	0.03%
2019/08/16	10	45.44	9	45.68	46.00	1	3,415	0.03%
2019/08/15	2	42.98	7	43.03	43.10	-5	3,320	-0.15%
2019/08/14	2	45.08	2	44.50	44.10	0	3,318	0.00%
2019/08/13	1	44.90	8	44.77	44.35	-7	3,326	-0.21%
2019/08/12	7	43.70	2	43.58	44.35	5	3,316	0.15%
2019/08/08	6	44.25	5	44.63	44.65	1	3,293	0.03%
2019/08/07	2	44.75	0	0.00	44.05	2	3,298	0.06%
2019/08/06	3	43.43	10	44.71	45.60	-7	3,292	-0.21%
2019/08/05	9	47.54	2	47.25	45.55	7	3,274	0.21%
2019/08/02	8	47.76	7	47.76	47.85	1	3,264	0.03%
2019/08/01	4	48.98	0	0.00	48.85	4	3,269	0.12%
2019/07/31	13.9	49.15	16	49.57	49.90	-2.1	3,241	-0.06%
2019/07/30	13	49.09	6	49.76	48.80	7	3,154	0.22%
2019/07/29	6	50.93	13	51.52	51.00	-7	3,016	-0.23%
2019/07/26	9	47.66	5	48.19	49.50	4	2,828	0.14%
2019/07/25	48	47.30	3	48.10	47.75	45	2,728	1.65%
2019/07/24	2	46.20	19	46.28	47.30	-17	2,551	-0.67%
2019/07/23	6	42.53	4	42.71	43.00	2	2,356	0.08%
2019/07/19	3	41.90	0	0.00	41.90	3	2,411	0.12%
2019/07/18	6	42.36	0	0.00	41.80	6	2,443	0.25%
2019/07/17	3	43.43	2	43.35	43.45	1	2,457	0.04%
2019/07/11	2	44.30	1	44.20	44.10	1	2,750	0.04%
2019/07/10	2	43.15	0	0.00	43.15	2	2,746	0.07%
2019/07/09	2	43.20	0	0.00	43.00	2	2,745	0.07%
2019/07/08	1	44.45	0	0.00	44.10	1	2,762	0.04%
2019/07/05	0	0.00	1	45.50	44.65	-1	2,788	-0.04%
2019/07/04	0	0.00	2	45.50	45.40	-2	2,794	-0.07%
2019/07/03	4	45.38	0	0.00	45.25	4	2,866	0.14%
2019/07/02	2	46.50	0	0.00	46.45	2	2,947	0.07%
2019/07/01	5	47.10	0	0.00	46.45	5	3,016	0.17%
2019/06/28	2	46.63	0	0.00	46.30	2	3,046	0.07%
2019/06/27	1	46.75	0	0.00	46.65	1	3,122	0.03%
2019/06/26	7	47.01	0	0.00	46.65	7	3,135	0.22%
2019/06/25	0	0.00	3	47.23	47.40	-3	3,187	-0.09%
2019/06/24	4	45.06	7	46.21	46.35	-3	3,143	-0.10%
2019/06/21	3	45.43	0	0.00	45.15	3	3,120	0.10%
2019/06/20	2	45.55	7	45.54	45.10	-5	3,114	-0.16%
2019/06/19	4	44.55	1	45.20	44.85	3	3,132	0.10%
2019/06/18	4	44.30	7	45.51	43.90	-3	3,140	-0.10%
2019/06/17	1	42.80	9	44.89	45.40	-8	3,036	-0.26%
2019/06/14	0	0.00	1	42.20	41.30	-1	3,015	-0.03%
2019/06/13	1	41.20	0	0.00	41.60	1	3,053	0.03%
2019/06/12	2	42.45	2	42.43	41.45	0	3,131	0.00%
2019/06/11	0	0.00	4	41.71	42.05	-4	3,266	-0.12%
2019/06/06	1	39.05	6	39.70	39.15	-5	3,519	-0.14%
2019/06/04	1	40.25	0	0.00	39.95	1	3,617	0.03%
2019/05/31	3	41.33	0	0.00	41.25	3	3,847	0.08%
2019/05/23	1	40.35	0	0.00	41.00	1	4,561	0.02%
2019/05/22	1	42.30	0	0.00	41.55	1	4,688	0.02%
2019/05/21	1	39.80	2	40.80	41.75	-1	4,803	-0.02%
2019/05/20	4	41.11	1	41.25	40.45	3	4,888	0.06%
2019/05/17	4	42.79	4	42.85	42.70	0	5,107	0.00%
2019/05/15	0	0.00	4	44.41	44.90	-4	5,358	-0.07%
2019/05/14	3	42.13	2	42.48	42.60	1	5,661	0.02%
2019/05/13	2	42.10	0	0.00	41.75	2	6,030	0.03%
2019/05/10	1	44.00	0	0.00	43.95	1	6,201	0.02%
2019/05/09	1	44.50	5	43.52	43.35	-4	6,303	-0.06%
2019/05/08	2	45.70	0	0.00	45.70	2	6,338	0.03%
2019/05/06	5	46.29	1	46.65	45.95	4	6,893	0.06%
2019/05/03	2	48.05	2	47.80	48.05	0	6,914	0.00%
2019/05/02	2	47.08	0	0.00	47.35	2	6,911	0.03%
2019/04/30	1	46.60	3	46.73	47.40	-2	6,933	-0.03%
2019/04/29	8	49.01	0	0.00	46.80	8	6,935	0.12%
2019/04/26	6	52.98	5	53.50	52.00	1	6,877	0.01%
2019/04/25	10	54.18	1	53.80	54.00	9	6,860	0.13%
2019/04/24	2	54.20	0	0.00	53.80	2	6,866	0.03%
2019/04/23	4	53.45	6	53.57	53.60	-2	6,866	-0.03%
2019/04/22	4	54.73	10	55.91	54.40	-6	6,906	-0.09%
2019/04/19	2	53.45	3	53.83	54.10	-1	6,807	-0.01%
2019/04/18	6	53.30	4	54.15	52.90	2	6,819	0.03%
2019/04/17	2	52.40	3	52.57	52.80	-1	6,807	-0.01%
2019/04/16	0	0.00	1	52.50	52.50	-1	6,840	-0.01%
2019/04/12	3	51.07	1	51.50	51.10	2	7,052	0.03%
2019/04/11	6	52.55	1	51.80	51.80	5	7,144	0.07%
2019/04/10	2	53.20	0	0.00	53.20	2	7,155	0.03%
2019/04/09	11	55.23	1	56.40	53.90	10	7,198	0.14%
2019/04/08	1	55.40	8	55.63	55.30	-7	7,265	-0.10%
2019/04/03	4	53.40	9	54.08	53.90	-5	7,248	-0.07%
2019/04/02	5	52.44	5	52.54	53.00	0	7,245	0.00%
2019/04/01	6	52.27	2	52.30	52.20	4	7,341	0.05%
2019/03/29	3	50.87	4	50.70	51.00	-1	7,319	-0.01%
2019/03/28	4	51.50	0	0.00	51.20	4	7,491	0.05%
2019/03/27	1	51.40	1	51.40	51.40	0	7,705	0.00%
2019/03/26	0	0.00	2	51.30	51.30	-2	7,947	-0.03%
2019/03/22	1	52.50	2	52.60	52.10	-1	8,276	-0.01%
2019/03/20	4	53.68	3	52.87	52.60	1	8,690	0.01%
2019/03/19	5	53.88	2	55.10	53.10	3	9,013	0.03%
2019/03/18	1	53.70	6	53.92	54.30	-5	9,060	-0.06%
2019/03/15	9	54.29	4	54.55	54.50	5	9,239	0.05%
2019/03/14	21	55.57	8	54.71	53.90	13	9,339	0.14%
2019/03/13	8	57.03	0	0.00	57.40	8	9,496	0.08%
2019/03/12	3	57.60	16	57.59	58.00	-13	9,746	-0.13%
2019/03/11	3	56.00	1	56.30	55.60	2	9,921	0.02%
2019/03/08	2	55.45	1	55.50	56.00	1	10,119	0.01%
2019/03/07	11	56.31	3	57.43	55.60	8	10,309	0.08%
2019/03/06	1	56.60	4	56.88	56.60	-3	10,479	-0.03%
2019/03/05	1	56.50	3	55.80	55.50	-2	10,982	-0.02%
2019/03/04	2	56.50	0	0.00	56.50	2	11,326	0.02%
2019/02/27	1	55.70	7	55.93	57.60	-6	11,445	-0.05%
2019/02/26	14	57.76	13	57.10	55.70	1	11,716	0.01%
2019/02/25	34	57.34	32	57.28	57.60	2	11,980	0.02%
2019/02/22	5	57.42	0	0.00	56.50	5	12,027	0.04%
2019/02/21	11	56.80	7	57.67	57.90	4	11,959	0.03%
2019/02/20	11	58.79	2	59.25	57.90	9	11,855	0.08%
2019/02/19	3	58.53	2	58.85	58.90	1	11,804	0.01%
2019/02/18	37	59.09	7	61.23	58.30	30	11,751	0.26%
2019/02/15	6	57.67	30	58.96	59.30	-24	11,564	-0.21%
2019/02/14	9	58.29	7	58.36	59.00	2	11,518	0.02%
2019/02/13	14	58.31	9	58.52	58.40	5	11,407	0.04%
2019/02/12	14	52.76	41	54.33	56.00	-27	11,139	-0.24%
2019/02/11	1	47.95	11	49.71	51.40	-10	10,961	-0.09%
2019/01/30	6	47.33	16	47.54	46.75	-10	10,938	-0.09%
2019/01/29	9	45.94	0	0.00	46.10	9	10,865	0.08%
2019/01/28	11	46.39	21	46.53	46.60	-10	10,856	-0.09%
2019/01/25	11	44.57	15	44.66	44.15	-4	10,746	-0.04%
2019/01/24	1	42.90	6	42.82	42.55	-5	10,850	-0.05%
2019/01/23	1	41.65	5	41.89	42.20	-4	10,938	-0.04%
2019/01/22	13	42.00	13	42.30	41.50	0	10,995	0.00%
2019/01/21	0	0.00	2	41.53	42.00	-2	11,097	-0.02%
2019/01/18	2	39.85	5	40.68	41.30	-3	11,108	-0.03%
2019/01/17	3	40.47	6	40.66	40.20	-3	11,151	-0.03%
2019/01/16	4	41.18	2	41.50	41.00	2	11,221	0.02%
2019/01/15	3	40.72	5	40.52	40.90	-2	11,225	-0.02%
2019/01/14	5	40.27	6	40.18	40.05	-1	11,304	-0.01%
2019/01/11	7	41.86	0	0.00	41.55	7	11,314	0.06%
2019/01/10	1	42.75	3	42.80	42.30	-2	11,353	-0.02%
2019/01/09	21	42.90	17	42.86	42.30	4	11,567	0.03%
2019/01/08	6	42.10	6	41.93	42.10	0	11,704	0.00%
2019/01/07	8	42.21	6	42.36	41.60	2	11,681	0.02%
2019/01/04	3	40.48	2	39.65	40.90	1	11,672	0.01%
2019/01/03	9	43.02	13	41.98	40.65	-4	11,580	-0.03%
2019/01/02	1	44.25	1	44.50	43.90	0	11,551	0.00%
2018/12/28	13	43.80	3	44.00	43.90	10	11,589	0.09%
2018/12/27	6	44.37	5	44.62	43.80	1	11,642	0.01%
2018/12/26	3	43.70	6	43.78	42.60	-3	11,558	-0.03%
2018/12/25	2	43.85	6	43.73	44.10	-4	11,555	-0.03%
2018/12/24	14	44.60	13	44.87	45.30	1	11,517	0.01%
2018/12/22	0	0.00	2	44.65	44.85	-2	11,413	-0.02%
2018/12/21	15	45.47	11	45.37	45.60	4	11,422	0.04%
2018/12/20	19	44.87	8	44.88	44.25	11	11,273	0.10%
2018/12/19	10	47.85	7	48.13	47.40	3	11,019	0.03%
2018/12/18	19	50.39	26	50.66	49.40	-7	10,927	-0.06%
2018/12/17	10	50.70	15	50.81	50.30	-5	10,856	-0.05%
2018/12/14	39	50.26	7	50.31	50.00	32	10,796	0.30%
2018/12/13	12	51.94	41	52.04	52.00	-29	10,675	-0.27%
2018/12/12	9	51.14	34	51.04	52.50	-25	10,400	-0.24%
2018/12/11	7	48.06	5	48.40	47.80	2	10,099	0.02%
2018/12/10	17	47.71	10	48.44	47.30	7	10,196	0.07%
2018/12/07	25	47.74	14	48.20	48.05	11	10,027	0.11%
2018/12/06	36	49.29	36	49.08	46.30	0	9,928	0.00%
2018/12/05	24	50.25	44	49.98	51.10	-20	9,676	-0.21%
2018/12/04	28	50.01	15	51.03	49.50	13	9,490	0.14%
2018/12/03	25	49.90	9	50.67	49.15	16	9,277	0.17%
2018/11/30	5	48.24	5	47.77	48.75	0	9,100	0.00%
2018/11/29	15	50.02	25	50.37	49.00	-10	8,908	-0.11%
2018/11/28	40	49.74	39	49.73	49.70	1	8,699	0.01%
2018/11/27	4	46.89	16	47.09	48.40	-12	8,185	-0.15%
2018/11/26	5	44.23	5	44.15	44.00	0	7,814	0.00%
2018/11/23	24	43.20	26	43.26	43.75	-2	7,721	-0.03%
2018/11/22	54	41.81	27	41.71	41.10	27	7,406	0.36%
2018/11/21	0	0.00	15	39.20	40.70	-15	6,994	-0.21%
2018/11/20	3	37.35	0	0.00	37.00	3	6,942	0.04%
2018/11/19	1	37.05	11	36.80	37.30	-10	6,999	-0.14%
2018/11/16	7	36.87	9	37.44	36.25	-2	7,024	-0.03%
2018/11/15	4	36.23	3	36.53	36.80	1	7,052	0.01%
2018/11/14	5	36.66	2	37.15	36.00	3	7,106	0.04%
2018/11/13	6	35.75	7	36.16	36.95	-1	7,294	-0.01%
2018/11/12	7	36.77	5	36.99	36.60	2	7,346	0.03%
2018/11/09	9	36.55	4	36.35	36.70	5	7,392	0.07%
2018/11/08	17	37.32	58	39.08	35.95	-41	7,411	-0.55%
2018/11/07	55	37.57	11	36.87	37.75	44	7,311	0.60%
2018/11/06	3	35.10	1	35.50	34.35	2	7,310	0.03%
2018/11/05	8	36.89	3	36.63	37.00	5	7,338	0.07%
2018/11/02	2	35.73	3	36.30	36.55	-1	7,319	-0.01%
2018/11/01	10	35.13	14	36.27	35.80	-4	7,226	-0.06%
2018/10/31	1	33.60	6	33.73	34.10	-5	6,952	-0.07%
2018/10/30	5	31.01	1	30.95	31.00	4	6,907	0.06%
2018/10/29	8	31.79	8	32.03	32.05	0	7,100	0.00%
2018/10/26	7	30.80	3	31.07	30.50	4	7,077	0.06%
2018/10/25	8	31.43	3	32.20	31.15	5	7,113	0.07%
2018/10/24	6	35.43	5	36.00	34.60	1	7,082	0.01%
2018/10/23	4	37.10	3	36.58	36.30	1	7,021	0.01%
2018/10/22	3	37.35	7	37.99	37.70	-4	7,058	-0.06%
2018/10/19	4	36.11	3	36.25	36.35	1	7,133	0.01%
2018/10/18	6	38.74	6	38.26	38.05	0	7,152	0.00%
2018/10/17	8	39.53	1	39.80	38.40	7	7,163	0.10%
2018/10/16	7	40.03	14	39.94	40.25	-7	7,007	-0.10%
2018/10/15	0	0.00	1	37.90	37.20	-1	6,976	-0.01%
2018/10/12	4	36.55	0	0.00	37.20	4	7,037	0.06%
2018/10/11	6	36.70	21	36.71	36.50	-15	7,110	-0.21%
2018/10/09	5	41.97	2	42.23	40.55	3	7,192	0.04%
2018/10/08	2	41.60	1	41.75	41.70	1	7,254	0.01%
2018/10/05	4	44.63	2	42.93	42.30	2	7,414	0.03%
2018/10/03	9	48.90	5	48.38	47.95	4	8,046	0.05%
2018/10/02	3	50.53	2	50.70	50.00	1	8,302	0.01%
2018/10/01	3	50.28	1	51.20	51.30	2	8,430	0.02%
2018/09/28	2	50.10	5	51.14	50.20	-3	8,731	-0.03%
2018/09/27	10	50.92	8	51.44	50.00	2	8,917	0.02%
2018/09/26	3	51.23	2	51.45	51.10	1	9,101	0.01%
2018/09/25	11	51.59	66	52.01	52.00	-55	9,178	-0.60%
2018/09/21	8	50.68	15	50.57	51.00	-7	9,161	-0.08%
2018/09/20	4	47.91	4	48.56	48.00	0	9,160	0.00%
2018/09/19	14	49.23	7	48.91	47.90	7	9,256	0.08%
2018/09/18	15	50.13	2	48.98	48.40	13	9,348	0.14%
2018/09/17	14	52.21	13	52.82	52.10	1	9,527	0.01%
2018/09/14	29	52.28	27	52.51	52.60	2	9,645	0.02%
2018/09/13	12	51.12	10	50.54	48.95	2	9,580	0.02%
2018/09/12	8	49.78	5	50.12	50.10	3	9,788	0.03%
2018/09/11	58	52.88	6	52.05	51.30	52	9,983	0.52%
2018/09/10	6	50.45	3	51.07	50.60	3	10,091	0.03%
2018/09/07	19	55.11	18	53.89	53.50	1	10,143	0.01%
2018/09/06	5	56.94	5	56.94	56.40	0	10,316	0.00%
2018/09/05	7	57.53	6	56.95	56.00	1	10,881	0.01%
2018/09/04	2	57.45	3	58.10	58.10	-1	11,423	-0.01%
2018/09/03	22	58.89	7	58.23	57.00	15	11,763	0.13%
2018/08/31	2	59.70	3	60.73	60.90	-1	12,007	-0.01%
2018/08/30	20	61.58	21	62.20	61.00	-1	12,203	-0.01%
2018/08/29	11	60.49	7	60.10	60.70	4	12,365	0.03%
2018/08/28	4	59.70	0	0.00	58.90	4	12,638	0.03%
2018/08/27	15	58.83	12	59.68	60.10	3	12,903	0.02%
2018/08/24	3	56.97	0	0.00	56.60	3	13,097	0.02%
2018/08/23	19	59.25	19	58.97	58.60	0	13,647	0.00%
2018/08/22	17	57.79	17	58.46	59.50	0	14,211	0.00%
2018/08/21	8	59.05	10	58.78	58.50	-2	14,867	-0.01%
2018/08/20	15	55.77	19	55.32	58.50	-4	15,105	-0.03%
2018/08/17	4	59.60	1	58.80	58.20	3	15,508	0.02%
2018/08/16	2	57.30	5	60.12	61.20	-3	15,624	-0.02%
2018/08/15	3	60.10	2	60.80	58.60	1	15,830	0.01%
2018/08/14	1	61.40	8	60.05	62.00	-7	16,050	-0.04%
2018/08/13	5	61.72	3	60.10	60.30	2	16,266	0.01%
2018/08/10	5	65.88	4	66.98	64.70	1	16,635	0.01%
2018/08/09	2	64.80	2	65.75	66.30	0	17,030	0.00%
2018/08/08	4	66.20	11	66.84	65.00	-7	17,702	-0.04%
2018/08/07	11	67.16	17	67.28	66.70	-6	18,220	-0.03%
2018/08/06	14	64.69	2	65.55	65.50	12	18,399	0.07%
2018/08/03	10	63.15	12	64.86	66.00	-2	18,632	-0.01%
2018/08/02	13	65.94	23	64.82	63.70	-10	18,765	-0.05%
2018/08/01	9	70.56	2	69.85	69.50	7	19,391	0.04%
2018/07/31	1	70.30	3	71.67	72.20	-2	19,736	-0.01%
2018/07/30	1	71.80	1	72.50	69.50	0	19,735	0.00%
2018/07/27	13.4	73.25	2	75.25	72.00	11.4	19,738	0.06%
2018/07/26	3.6	73.61	22	74.27	75.00	-18.4	19,731	-0.09%
2018/07/25	0	0.00	16	71.60	71.70	-16	19,584	-0.08%
2018/07/24	2	68.35	8	69.01	69.90	-6	19,513	-0.03%
2018/07/23	6	64.18	9	65.92	67.50	-3	19,448	-0.02%
2018/07/20	26	66.75	9	66.13	67.10	17	19,381	0.09%
2018/07/19	9	69.62	10	70.08	69.00	-1	19,241	-0.01%
2018/07/18	19	69.62	6	69.00	68.00	13	19,237	0.07%
2018/07/17	10	72.32	14	71.30	70.90	-4	19,196	-0.02%
2018/07/16	9	74.24	5	75.24	73.80	4	19,197	0.02%
2018/07/13	21	75.23	23	75.33	73.00	-2	19,302	-0.01%
2018/07/12	17	73.28	13	73.54	73.90	4	19,122	0.02%
2018/07/11	17	73.67	28	73.63	73.60	-11	19,114	-0.06%
2018/07/10	19	67.67	32	69.97	72.00	-13	18,611	-0.07%
2018/07/09	34	65.06	33	65.18	65.50	1	18,502	0.01%
2018/07/06	30	65.87	28	66.58	66.20	2	18,359	0.01%
2018/07/05	8	64.26	7.1	63.21	62.70	0.9	18,107	0.01%
2018/07/04	9	66.51	10.1	64.76	62.70	-1.1	17,898	-0.01%
2018/07/03	10	70.04	10	69.80	69.60	0	17,672	0.00%
2018/07/02	10	70.49	0.2	69.10	69.10	9.8	17,580	0.06%
2018/06/29	8.2	69.09	6	70.87	72.80	2.2	17,458	0.01%
2018/06/28	10	70.91	2	72.75	69.50	8	17,295	0.05%
2018/06/27	4	72.68	6	72.90	73.40	-2	17,177	-0.01%
2018/06/26	38	73.26	25	73.59	72.00	13	17,064	0.08%
2018/06/25	12	74.77	0	0.00	71.20	12	16,820	0.07%
2018/06/22	21	77.93	19	77.93	76.50	2	16,652	0.01%
2018/06/21	13	79.91	22	80.07	80.90	-9	16,558	-0.05%
2018/06/20	27	79.89	6	79.78	76.40	21	16,374	0.13%
2018/06/19	15	83.95	14	84.32	84.00	1	16,260	0.01%
2018/06/15	12	83.57	8	84.10	83.20	4	16,243	0.02%
2018/06/14	23	83.11	8	84.19	83.20	15	16,133	0.09%
2018/06/13	15	87.72	8	88.06	82.90	7	15,957	0.04%
2018/06/12	16.6	88.02	24	88.93	89.50	-7.4	15,516	-0.05%
2018/06/11	11	78.45	19.1	79.64	81.40	-8.1	14,963	-0.05%
2018/06/08	18	70.83	46	71.50	74.00	-28	14,696	-0.19%
2018/06/07	17	71.18	10	71.70	70.50	7	14,445	0.05%
2018/06/06	9	69.78	27	71.04	71.50	-18	14,445	-0.12%
2018/06/05	30	69.04	9	68.80	67.80	21	14,387	0.15%
2018/06/04	17	71.23	25	73.35	72.80	-8	14,150	-0.06%
2018/06/01	17	71.22	7	71.19	69.90	10	13,839	0.07%
2018/05/31	24	75.13	14	72.34	70.70	10	13,541	0.07%
2018/05/30	10	70.70	14	71.52	74.10	-4	12,893	-0.03%
2018/05/29	15	70.59	13	71.65	68.80	2	12,268	0.02%
2018/05/28	5	65.02	6	65.95	66.90	-1	11,490	-0.01%
2018/05/25	14	56.72	34	58.29	60.90	-20	11,147	-0.18%
2018/05/24	8	55.04	6	55.72	55.40	2	10,510	0.02%
2018/05/23	21	55.09	25	55.68	55.80	-4	10,294	-0.04%
2018/05/22	13	54.52	3	54.73	53.70	10	9,969	0.10%
2018/05/21	8	55.03	15	55.37	56.40	-7	9,672	-0.07%
2018/05/18	18	54.04	23	55.21	54.70	-5	9,332	-0.05%
2018/05/17	25	53.52	12	53.78	52.10	13	8,805	0.15%
2018/05/16	38	56.22	32	56.76	55.60	6	8,338	0.07%
2018/05/15	17	51.15	31	52.42	53.80	-14	7,656	-0.18%
2018/05/14	4	48.26	16	49.49	50.20	-12	7,091	-0.17%
2018/05/11	9	46.35	10	46.24	45.70	-1	6,824	-0.01%
2018/05/10	10	45.52	10	45.85	46.20	0	6,511	0.00%
2018/05/09	21	43.06	31	43.24	43.65	-10	6,123	-0.16%
2018/05/08	2	38.20	40	39.73	40.90	-38	5,397	-0.70%
2018/05/07	0	0.00	10	36.91	37.20	-10	5,005	-0.20%
2018/05/04	9	36.23	0	0.00	35.80	9	4,989	0.18%
2018/05/03	0	0.00	37	37.31	36.95	-37	5,004	-0.74%
2018/05/02	2	36.50	7	37.06	36.35	-5	5,000	-0.10%
2018/04/30	30	36.07	0	0.00	35.95	30	5,067	0.59%
2018/04/27	1	34.80	5	35.85	36.15	-4	5,345	-0.07%
2018/04/26	3	35.40	1	36.45	34.50	2	5,752	0.03%
2018/04/25	4	35.34	1	35.95	35.90	3	5,742	0.05%
2018/04/24	13	36.50	0	0.00	36.00	13	5,798	0.22%
2018/04/23	11	38.05	8	38.94	37.60	3	5,718	0.05%
2018/04/20	27	37.96	8	38.05	37.95	19	5,696	0.33%
2018/04/19	11	37.74	57	38.63	39.15	-46	5,607	-0.82%
2018/04/18	4	36.16	0	0.00	36.30	4	5,362	0.07%
2018/04/17	41	37.43	0	0.00	36.15	41	5,317	0.77%
2018/04/16	2	37.85	8	38.92	39.10	-6	5,186	-0.12%
2018/04/13	3	38.17	28	38.38	38.00	-25	5,103	-0.49%
2018/04/12	6	36.71	0	0.00	36.90	6	4,969	0.12%
2018/04/11	10	37.25	23	37.22	37.10	-13	5,049	-0.26%
2018/04/10	0	0.00	4	36.90	36.05	-4	5,029	-0.08%
2018/04/09	0	0.00	4	36.56	36.25	-4	5,129	-0.08%
2018/04/02	4	35.70	1	36.35	35.55	3	5,186	0.06%
2018/03/31	2	36.18	0	0.00	36.30	2	5,240	0.04%
2018/03/30	0	0.00	1	37.00	36.70	-1	5,279	-0.02%
2018/03/29	8	36.46	7	36.67	36.35	1	5,313	0.02%
2018/03/28	2	36.25	0	0.00	36.00	2	5,277	0.04%
2018/03/27	4	36.51	4	37.06	36.65	0	5,265	0.00%
2018/03/26	4	35.83	0	0.00	36.00	4	5,266	0.08%
2018/03/23	10	35.57	1	35.85	35.80	9	5,239	0.17%
2018/03/22	13	37.44	2	38.25	37.30	11	5,174	0.21%
2018/03/21	18.2	37.93	16	38.39	36.90	2.2	5,022	0.04%
2018/03/20	2.8	36.95	13	37.28	37.40	-10.2	4,859	-0.21%
2018/03/19	14	36.45	13	36.90	36.40	1	4,784	0.02%
2018/03/16	9	36.08	21.3	36.55	35.80	-12.3	4,642	-0.27%
2018/03/15	3.3	35.13	0	0.00	35.45	3.3	4,510	0.07%
2018/03/14	8	35.52	4	36.24	35.25	4	4,483	0.09%
2018/03/13	6	35.43	5	35.74	36.00	1	4,386	0.02%
2018/03/12	12	35.60	23	35.58	35.05	-11	4,329	-0.25%
2018/03/09	8	33.91	9	34.73	34.00	-1	4,148	-0.02%
2018/03/08	5	32.00	26	32.38	33.55	-21	3,992	-0.53%
2018/03/07	5	30.93	13	30.75	30.50	-8	3,933	-0.20%
2018/03/06	2	30.60	6	30.68	30.20	-4	4,034	-0.10%
2018/03/05	4	29.90	0	0.00	29.45	4	4,255	0.09%
2018/03/02	2	30.48	0	0.00	30.50	2	4,530	0.04%
2018/02/27	3	30.83	1	31.60	30.75	2	4,659	0.04%
2018/02/26	3	31.30	3	31.10	30.85	0	4,705	0.00%
2018/02/23	0	0.00	2	31.20	30.60	-2	4,787	-0.04%
2018/02/21	0	0.00	2	30.50	30.25	-2	5,361	-0.04%
2018/02/12	2	29.25	0	0.00	29.25	2	5,660	0.04%
2018/02/09	0	0.00	2	29.68	29.35	-2	5,806	-0.03%
2018/02/08	5	30.26	1	31.55	30.00	4	5,837	0.07%
2018/02/07	5	31.29	7	31.77	31.00	-2	5,861	-0.03%
2018/02/06	8	30.91	0	0.00	29.95	8	5,920	0.14%
2018/02/05	1	31.50	2	32.70	33.05	-1	6,059	-0.02%
2018/02/02	2	33.68	0	0.00	33.70	2	6,183	0.03%
2018/02/01	1	34.05	0	0.00	34.00	1	6,303	0.02%
2018/01/30	0	0.00	3	34.95	34.30	-3	6,541	-0.05%
2018/01/29	2	34.18	0	0.00	34.15	2	6,556	0.03%
2018/01/26	1	34.15	4	35.00	34.80	-3	6,635	-0.05%
2018/01/25	9	34.83	0	0.00	34.30	9	6,703	0.13%
2018/01/24	14	35.37	4	35.94	35.30	10	6,733	0.15%
2018/01/23	14	36.57	8	37.33	36.05	6	6,868	0.09%
2018/01/22	12	37.77	62	37.35	38.55	-50	6,712	-0.74%
2018/01/19	1	35.20	2	35.15	35.05	-1	6,702	-0.01%
2018/01/18	15	35.03	21	35.46	34.60	-6	7,073	-0.08%
2018/01/17	7	34.26	0	0.00	34.10	7	7,087	0.10%
2018/01/16	3	34.70	9	35.24	34.60	-6	7,187	-0.08%
2018/01/15	2	34.20	20	34.43	34.85	-18	7,255	-0.25%
2018/01/12	3	33.30	0	0.00	33.35	3	7,316	0.04%
2018/01/11	6	33.00	0	0.00	33.00	6	7,330	0.08%
2018/01/10	5	33.65	4	34.18	33.50	1	7,364	0.01%
2018/01/09	8	33.49	10	33.81	33.40	-2	7,408	-0.03%
2018/01/08	18	34.38	8	35.43	33.80	10	7,617	0.13%
2018/01/05	11	35.75	16	35.75	35.40	-5	7,643	-0.07%
2018/01/04	7	35.06	0	0.00	35.00	7	7,698	0.09%
2018/01/03	2.5	35.26	20	35.18	34.60	-17.5	7,660	-0.23%
2018/01/02	0	0.00	7	33.22	33.35	-7	7,565	-0.09%