嘉晶 (3016)-兆豐-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
63.5
漲跌
▼0.1
漲幅
-0.16%
成交量
614張
產業
上市半導體類股
795人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/06/26	0	0.00	20	64.30	63.50	-20	1,260	-1.59%
2024/06/24	0	0.00	6.1	64.71	64.00	-6.1	1,277	-0.48%
2024/06/18	1.2	68.28	0	0.00	68.00	1.2	1,255	0.10%
2024/06/17	1	66.60	0	0.00	66.80	1	1,227	0.08%
2024/06/14	2.2	66.74	2	67.55	67.80	0.2	1,216	0.01%
2024/06/12	1.1	64.15	3	63.73	63.70	-1.9	1,158	-0.16%
2024/06/07	0	0.00	0.3	62.20	63.80	-0.3	1,220	-0.02%
2024/06/03	0	0.00	1	62.00	61.70	-1	1,617	-0.06%
2024/05/31	2	63.25	1	62.60	62.30	1	1,623	0.06%
2024/05/24	1	58.80	0	0.00	58.80	1	1,567	0.06%
2024/05/20	0	0.00	8	62.60	62.20	-8	1,560	-0.51%
2024/05/16	2	60.30	0	0.00	60.80	2	1,536	0.13%
2024/05/10	0.1	59.10	0	0.00	59.90	0.1	1,538	0.01%
2024/05/09	0.1	59.60	0	0.00	59.00	0.1	1,540	0.01%
2024/05/03	0	0.00	1	60.70	60.30	-1	1,526	-0.07%
2024/05/02	3	61.40	0	0.00	61.30	3	1,524	0.20%
2024/04/30	0.1	62.20	1	62.20	62.00	-0.9	1,521	-0.06%
2024/04/26	6	61.23	3	61.50	61.50	3	1,497	0.20%
2024/04/23	0	0.00	5	59.20	60.00	-5	1,455	-0.34%
2024/04/19	1	58.50	3	59.70	58.60	-2	1,439	-0.14%
2024/04/18	5	63.40	4	63.30	61.20	1	1,414	0.07%
2024/04/17	5	62.10	0	0.00	62.40	5	1,307	0.38%
2024/04/15	0	0.00	6	59.30	58.90	-6	1,270	-0.47%
2024/04/12	4	61.68	5	60.98	60.70	-1	1,255	-0.08%
2024/04/10	1	61.90	1	62.10	61.20	0	1,215	0.00%
2024/04/03	1	60.70	0	0.00	60.80	1	1,164	0.09%
2024/04/01	1	61.30	1	61.80	61.50	0	1,133	0.00%
2024/03/28	1	59.60	3	59.80	59.30	-2	1,038	-0.19%
2024/03/27	3	57.60	1	57.50	57.50	2	1,006	0.20%
2024/03/26	0	0.00	10	57.20	57.00	-10	1,004	-1.00%
2024/03/25	1	58.80	2	59.30	58.80	-1	999	-0.10%
2024/03/22	6	60.62	1	60.20	59.10	5	999	0.50%
2024/03/21	4	57.40	1	57.30	57.70	3	973	0.31%
2024/03/20	0	0.00	1	57.20	56.60	-1	993	-0.10%
2024/03/19	3	58.50	1	58.00	57.50	2	989	0.20%
2024/03/14	5	59.86	3	58.93	60.10	2	949	0.21%
2024/03/13	6	61.40	3	60.17	60.00	3	922	0.33%
2024/03/12	19	60.79	21	60.56	61.70	-2	861	-0.23%
2024/03/11	2	59.25	4	61.45	61.90	-2	617	-0.32%
2024/03/08	4	55.53	2	56.30	56.30	2	509	0.39%
2024/03/07	1	52.20	0	0.00	51.20	1	451	0.22%
2024/03/06	1	52.70	0	0.00	52.10	1	454	0.22%
2024/02/26	0	0.00	2	53.80	54.80	-2	461	-0.43%
2024/02/23	0	0.00	7	55.00	54.00	-7	461	-1.52%
2024/02/22	2	54.40	0	0.00	54.50	2	469	0.43%
2024/02/20	2	54.80	0	0.00	54.80	2	471	0.42%
2024/02/05	1	54.20	0	0.00	54.40	1	459	0.22%
2024/01/18	0	0.00	2	56.30	56.60	-2	503	-0.40%
2024/01/17	4	56.70	0	0.00	56.60	4	505	0.79%
2024/01/03	0	0.00	2	60.40	60.40	-2	505	-0.40%
2024/01/02	2	61.30	4	61.40	61.30	-2	500	-0.40%
2023/12/21	0	0.00	1	62.30	62.10	-1	504	-0.20%
2023/12/18	4	63.83	0	0.00	64.00	4	501	0.80%
2023/12/15	0	0.00	3	64.70	64.50	-3	478	-0.63%
2023/12/13	0	0.00	2	62.50	62.00	-2	453	-0.44%
2023/12/04	0	0.00	5	63.54	63.50	-5	449	-1.11%
2023/12/01	0	0.00	2	64.70	64.40	-2	445	-0.45%
2023/11/30	0	0.00	1	64.30	65.30	-1	431	-0.23%
2023/11/28	0	0.00	2	63.20	63.30	-2	415	-0.48%
2023/11/24	0	0.00	0	63.50	63.50	0	411	-0.01%
2023/11/21	2	63.50	0	0.00	63.10	2	401	0.50%
2023/11/20	6	61.90	0	0.00	62.20	6	396	1.51%
2023/11/15	0	0.00	5	60.40	61.00	-5	392	-1.28%
2023/11/14	0	0.00	52	59.72	59.70	-52	389	-13.37%
2023/11/06	0	0.00	1	60.10	60.60	-1	447	-0.22%
2023/11/03	1	60.00	0	0.00	59.70	1	446	0.22%
2023/11/02	1	59.70	1	60.10	60.00	0	448	0.00%
2023/11/01	3	61.03	0	0.00	60.30	3	437	0.69%
2023/10/31	0	0.00	1	57.20	57.20	-1	408	-0.24%
2023/10/25	0	0.00	0.8	58.30	58.30	-0.8	461	-0.17%
2023/10/17	0	0.00	2	57.40	57.50	-2	535	-0.37%
2023/09/26	0	0.00	1	58.00	57.80	-1	1,160	-0.09%
2023/09/22	0	0.00	4	59.70	59.50	-4	1,164	-0.34%
2023/09/21	1	62.80	0	0.00	60.90	1	1,156	0.09%
2023/09/20	1	63.20	1	61.70	61.80	0	1,152	0.00%
2023/09/18	5	62.90	0	0.00	62.70	5	1,163	0.43%
2023/09/15	1	62.20	0	0.00	62.10	1	1,164	0.09%
2023/09/14	0	0.00	1	62.00	62.20	-1	1,165	-0.09%
2023/09/06	0	0.00	2	61.30	61.00	-2	1,232	-0.16%
2023/09/01	0	0.00	1	61.00	61.20	-1	1,242	-0.08%
2023/08/30	58	59.46	1.2	59.70	59.50	56.8	1,296	4.38%
2023/08/18	0	0.00	1	57.90	57.70	-1	1,312	-0.08%
2023/08/17	1	58.30	0	0.00	58.50	1	1,312	0.08%
2023/08/15	0	0.00	1	58.40	58.20	-1	1,296	-0.08%
2023/08/14	1	58.70	1	58.70	58.90	0	1,290	0.00%
2023/08/11	0	0.00	2	61.75	61.60	-2	1,277	-0.16%
2023/08/10	0	0.00	1	62.60	62.00	-1	1,273	-0.08%
2023/08/09	3	64.50	1	64.50	64.20	2	1,261	0.16%
2023/08/02	0	0.00	2	65.00	64.50	-2	1,253	-0.16%
2023/07/28	2	68.50	0	0.00	67.70	2	1,223	0.16%
2023/07/26	5	64.66	10	65.22	64.60	-5	1,204	-0.41%
2023/07/25	5	66.60	2	66.20	66.10	3	1,199	0.25%
2023/07/24	2	65.90	0	0.00	65.70	2	1,204	0.17%
2023/07/21	2	68.15	0	0.00	67.90	2	1,184	0.17%
2023/07/20	4	68.95	0	0.00	69.00	4	1,190	0.34%
2023/07/19	1	69.00	5	68.86	67.00	-4	1,184	-0.34%
2023/07/18	0	0.00	1	69.90	69.00	-1	1,193	-0.08%
2023/07/17	0	0.00	1	70.30	70.80	-1	1,183	-0.08%
2023/07/14	1	71.80	0	0.00	71.50	1	1,150	0.09%
2023/07/13	26	72.78	1	72.50	71.00	25	1,122	2.23%
2023/07/12	12	72.10	6	72.43	72.30	6	1,078	0.56%
2023/07/11	19	73.09	21	72.37	72.20	-2	1,012	-0.20%
2023/07/10	5	67.38	5	68.80	69.70	0	836	0.00%
2023/07/06	1	64.80	2	65.35	64.60	-1	722	-0.14%
2023/07/05	1	65.20	1	65.50	65.20	0	692	0.00%
2023/07/04	2	65.20	0	0.00	65.20	2	679	0.29%
2023/07/03	5	65.12	5	64.90	64.80	0	676	0.00%
2023/06/16	1	66.10	0	0.00	65.50	1	686	0.15%
2023/06/14	1	66.60	0	0.00	67.30	1	673	0.15%
2023/06/13	0	0.00	7	66.04	65.20	-7	663	-1.06%
2023/06/12	5	65.74	2	65.40	65.50	3	646	0.46%
2023/06/08	1	64.20	0	0.00	64.10	1	653	0.15%
2023/06/06	0	0.00	2	65.70	63.70	-2	663	-0.30%
2023/06/05	4	66.88	0	0.00	66.00	4	661	0.60%
2023/05/29	0	0.00	1	64.40	65.10	-1	694	-0.14%
2023/05/26	1	63.70	0	0.00	63.00	1	693	0.14%
2023/05/19	0	0.00	2	63.60	63.40	-2	708	-0.28%
2023/05/18	1	63.60	0	0.00	63.60	1	714	0.14%
2023/05/16	1	62.20	0	0.00	62.20	1	714	0.14%
2023/05/12	0	0.00	2	61.90	62.20	-2	728	-0.27%
2023/05/11	2	62.00	0	0.00	61.70	2	733	0.27%
2023/05/10	1	62.70	1	62.60	63.00	0	735	0.00%
2023/05/09	1	64.80	2	63.15	62.50	-1	738	-0.14%
2023/05/08	2	64.80	1	64.20	64.20	1	742	0.13%
2023/05/04	0	0.00	1	64.50	63.80	-1	778	-0.13%
2023/05/03	0	0.00	1	64.80	64.80	-1	785	-0.13%
2023/04/26	1	62.30	0	0.00	62.70	1	776	0.13%
2023/04/25	2	61.90	0	0.00	62.10	2	776	0.26%
2023/04/21	5	65.68	0	0.00	64.50	5	756	0.66%
2023/04/20	1	67.70	3	68.80	67.60	-2	729	-0.27%
2023/04/18	3	70.10	0	0.00	70.10	3	716	0.42%
2023/04/13	2	70.00	0	0.00	69.90	2	680	0.29%
2023/04/10	0	0.00	10	71.00	71.30	-10	669	-1.49%
2023/03/28	1	72.00	2	71.75	71.30	-1	687	-0.15%
2023/03/20	1	72.00	0	0.00	71.60	1	690	0.14%
2023/03/17	1	70.70	1	70.30	70.70	0	690	0.00%
2023/03/16	0.5	70.20	0	0.00	69.70	0.5	694	0.07%
2023/03/10	3	71.37	10	71.50	71.10	-7	712	-0.98%
2023/03/08	0	0.00	1	73.60	73.20	-1	740	-0.14%
2023/03/06	0	0.00	2	73.20	73.30	-2	725	-0.28%
2023/03/03	4	71.93	0	0.00	71.90	4	712	0.56%
2023/03/02	1.1	73.68	0	0.00	73.50	1.1	673	0.16%
2023/02/22	4	75.70	0	0.00	75.60	4	706	0.57%
2023/02/20	0	0.00	2	77.05	77.80	-2	740	-0.27%
2023/02/17	0	0.00	2	75.80	76.00	-2	791	-0.25%
2023/02/16	5	76.70	0	0.00	76.60	5	804	0.62%
2023/02/15	1	76.20	0	0.00	75.60	1	837	0.12%
2023/02/13	0	0.00	6	76.62	76.60	-6	896	-0.67%
2023/02/08	1	79.10	0	0.00	78.90	1	913	0.11%
2023/02/07	0	0.00	2	78.15	78.10	-2	920	-0.22%
2023/02/03	0	0.00	4	78.45	78.00	-4	937	-0.43%
2023/02/02	6	79.12	3	78.87	79.20	3	946	0.32%
2023/01/31	0	0.00	2	75.50	75.90	-2	948	-0.21%
2023/01/30	0	0.00	1	74.70	74.60	-1	950	-0.11%
2023/01/16	2	72.30	0	0.00	72.30	2	969	0.21%
2023/01/10	1	74.30	4	73.88	73.70	-3	1,014	-0.30%
2023/01/09	1	73.50	0	0.00	73.90	1	1,033	0.10%
2022/12/30	2	70.55	0	0.00	70.20	2	1,149	0.17%
2022/12/28	0	0.00	1	71.00	69.90	-1	1,213	-0.08%
2022/12/27	1	72.00	0	0.00	71.40	1	1,244	0.08%
2022/12/21	1	71.50	0	0.00	70.20	1	1,418	0.07%
2022/12/16	2	74.10	0	0.00	74.50	2	1,584	0.13%
2022/12/15	0	0.00	2	76.50	76.50	-2	1,613	-0.12%
2022/12/13	2	74.60	0	0.00	74.40	2	1,646	0.12%
2022/12/12	0	0.00	1	75.10	74.80	-1	1,666	-0.06%
2022/12/09	1	76.80	0	0.00	75.90	1	1,681	0.06%
2022/12/08	1	76.40	0	0.00	76.40	1	1,703	0.06%
2022/12/07	1	78.50	0	0.00	76.50	1	1,746	0.06%
2022/12/06	3	80.43	0	0.00	79.00	3	1,859	0.16%
2022/12/02	1	81.50	0	0.00	81.60	1	1,938	0.05%
2022/12/01	0	0.00	5	81.24	81.90	-5	1,939	-0.26%
2022/11/30	1	77.60	1	78.10	78.60	0	1,930	0.00%
2022/11/25	0	0.00	1	78.60	77.60	-1	1,990	-0.05%
2022/11/24	1	78.70	0	0.00	78.70	1	1,998	0.05%
2022/11/23	1	77.60	0	0.00	76.80	1	2,009	0.05%
2022/11/22	0	0.00	12	76.84	76.80	-12	2,029	-0.59%
2022/11/21	0	0.00	3	78.50	77.70	-3	2,068	-0.15%
2022/11/18	0	0.00	3	79.83	78.20	-3	2,111	-0.14%
2022/11/17	1	79.00	1	78.90	79.30	0	2,151	0.00%
2022/11/16	0	0.00	5	77.72	78.00	-5	2,186	-0.23%
2022/11/15	7	77.71	8	77.10	78.50	-1	2,266	-0.04%
2022/11/11	7	75.99	4	75.40	75.00	3	2,388	0.13%
2022/11/10	0	0.00	3	74.33	74.30	-3	2,360	-0.13%
2022/11/09	1	75.20	1	74.20	75.00	0	2,369	0.00%
2022/11/08	0	0.00	1	73.50	72.30	-1	2,356	-0.04%
2022/11/07	3	72.47	1	72.70	72.40	2	2,357	0.08%
2022/10/31	0	0.00	4	68.95	69.00	-4	2,399	-0.17%
2022/10/28	4	67.55	0	0.00	67.00	4	2,390	0.17%
2022/10/27	0	0.00	4	67.73	69.00	-4	2,392	-0.17%
2022/10/26	2	67.25	6	67.47	66.80	-4	2,395	-0.17%
2022/10/25	5	67.44	4	68.15	67.40	1	2,395	0.04%
2022/10/24	3	68.20	5	69.64	68.00	-2	2,407	-0.08%
2022/10/21	2	67.90	1	69.50	67.10	1	2,408	0.04%
2022/10/20	5	69.20	4	69.35	69.50	1	2,408	0.04%
2022/10/19	4	69.45	3	70.57	69.00	1	2,428	0.04%
2022/10/18	4	70.20	2	70.30	70.10	2	2,428	0.08%
2022/10/17	3	68.27	2	68.35	69.30	1	2,436	0.04%
2022/10/14	1	70.40	4	70.28	70.50	-3	2,444	-0.12%
2022/10/13	4	67.80	7	67.46	66.10	-3	2,491	-0.12%
2022/10/12	4	71.38	2	71.65	70.80	2	2,472	0.08%
2022/10/11	2	71.70	0	0.00	71.50	2	2,471	0.08%
2022/10/07	0	0.00	1	77.20	77.30	-1	2,505	-0.04%
2022/10/05	5	79.30	1	78.40	77.60	4	2,515	0.16%
2022/10/04	12	74.78	11	75.70	77.60	1	2,490	0.04%
2022/10/03	1	70.30	1	72.90	73.10	0	2,480	0.00%
2022/09/30	1	72.10	1	71.00	72.70	0	2,521	0.00%
2022/09/29	6	71.45	6	71.25	70.40	0	2,511	0.00%
2022/09/28	8	74.24	6	73.37	71.60	2	2,500	0.08%
2022/09/27	10	78.58	1	78.30	78.50	9	2,480	0.36%
2022/09/26	17	80.64	7	79.71	79.50	10	2,484	0.40%
2022/09/23	23	86.23	8	86.14	84.40	15	2,494	0.60%
2022/09/22	0	0.00	10	88.84	90.40	-10	2,456	-0.41%
2022/09/21	10	88.08	10	87.93	88.10	0	2,433	0.00%
2022/09/20	2	87.65	4	88.00	89.00	-2	2,427	-0.08%
2022/09/19	3	87.80	2	87.65	86.50	1	2,432	0.04%
2022/09/16	6.3	88.29	11	87.93	87.60	-4.7	2,424	-0.19%
2022/09/15	8	90.50	1	91.40	89.50	7	2,436	0.29%
2022/09/14	1	89.50	4	89.23	91.40	-3	2,451	-0.12%
2022/09/13	9	91.52	2.1	92.95	90.70	6.9	2,455	0.28%
2022/09/12	5	88.66	4	90.40	89.60	1	2,384	0.04%
2022/09/08	1	83.00	0	0.00	84.50	1	2,344	0.04%
2022/09/07	0	0.00	1	80.80	80.30	-1	2,370	-0.04%
2022/09/06	12	81.02	15	80.54	80.70	-3	2,376	-0.13%
2022/09/05	13	84.92	2	85.05	83.60	11	2,371	0.46%
2022/09/02	1	86.90	23	87.05	87.40	-22	2,367	-0.93%
2022/09/01	24	88.10	4	88.23	88.00	20	2,362	0.85%
2022/08/31	1	89.50	1	89.30	89.70	0	2,353	0.00%
2022/08/30	0	0.00	15	88.40	89.30	-15	2,390	-0.63%
2022/08/29	11	87.35	2	86.75	87.40	9	2,394	0.38%
2022/08/26	4	90.15	3	90.07	89.70	1	2,388	0.04%
2022/08/25	1	91.80	1	90.90	90.60	0	2,380	0.00%
2022/08/24	8	91.05	5	89.82	89.20	3	2,369	0.13%
2022/08/23	9	92.09	1	92.00	92.10	8	2,370	0.34%
2022/08/22	5	93.32	1	93.80	93.00	4	2,363	0.17%
2022/08/19	4	92.08	5	92.46	91.40	-1	2,275	-0.04%
2022/08/18	2	88.30	6	86.97	87.40	-4	2,164	-0.18%
2022/08/17	0	0.00	9	85.69	85.40	-9	2,154	-0.42%
2022/08/16	0	0.00	4	86.40	85.90	-4	2,170	-0.18%
2022/08/15	3	86.50	3	86.10	86.50	0	2,193	0.00%
2022/08/12	4	84.73	2	84.65	84.70	2	2,209	0.09%
2022/08/11	3	84.90	5	84.86	83.60	-2	2,261	-0.09%
2022/08/10	1	82.10	0	0.00	82.20	1	2,329	0.04%
2022/08/09	4	82.55	14	82.64	82.60	-10	2,366	-0.42%
2022/08/08	2	79.80	0	0.00	80.50	2	2,424	0.08%
2022/08/05	0	0.00	4	79.80	80.70	-4	2,519	-0.16%
2022/08/04	7	77.89	2	77.80	77.90	5	2,600	0.19%
2022/08/03	5	77.60	0	0.00	77.40	5	2,654	0.19%
2022/08/02	12	79.58	24	80.52	79.00	-12	2,716	-0.44%
2022/08/01	3	82.50	1	82.90	82.70	2	2,723	0.07%
2022/07/28	1	81.60	7	82.59	81.40	-6	2,747	-0.22%
2022/07/27	1	82.80	0	0.00	82.80	1	2,755	0.04%
2022/07/26	0	0.00	2	82.30	81.40	-2	2,754	-0.07%
2022/07/25	1.1	84.35	0	0.00	84.20	1.1	2,739	0.04%
2022/07/22	1	83.70	0	0.00	83.30	1	2,765	0.04%
2022/07/21	1.1	84.58	4	84.35	84.80	-2.9	2,803	-0.10%
2022/07/20	11	83.10	5	83.46	83.40	6	2,798	0.21%
2022/07/19	2	80.30	0	0.00	80.30	2	2,777	0.07%
2022/07/15	10	80.87	0	0.00	80.80	10	2,787	0.36%
2022/07/14	2	76.55	0	0.00	79.90	2	2,744	0.07%
2022/07/13	2	78.50	0	0.00	77.50	2	2,751	0.07%
2022/07/12	4	77.05	1	76.50	76.50	3	2,751	0.11%
2022/07/11	4	79.20	5	79.18	79.50	-1	2,760	-0.04%
2022/07/08	2.2	80.18	2	80.10	78.90	0.2	2,761	0.01%
2022/07/07	1	76.30	0	74.20	76.90	1	2,740	0.04%
2022/07/06	5.2	75.70	8	74.31	73.70	-2.8	2,758	-0.10%
2022/07/05	6	77.40	6	78.30	78.60	0	2,813	0.00%
2022/07/04	21	78.46	21	76.75	78.70	0	2,789	0.00%
2022/07/01	5	84.32	4	79.38	78.40	1	2,792	0.04%
2022/06/30	2.2	86.07	6	86.17	83.80	-3.8	2,766	-0.14%
2022/06/29	1	90.30	0	0.00	90.40	1	2,793	0.04%
2022/06/28	1	96.00	2	93.05	92.30	-1	2,841	-0.04%
2022/06/27	4	94.25	1	94.60	94.30	3	2,942	0.10%
2022/06/24	1.2	90.06	1	91.20	90.00	0.2	2,995	0.01%
2022/06/23	11	89.98	5	90.18	90.00	6	3,085	0.19%
2022/06/22	3.2	92.42	5	92.56	90.90	-1.9	3,486	-0.05%
2022/06/21	7.1	92.54	6	93.37	93.50	1.1	3,596	0.03%
2022/06/20	4	91.60	2	88.80	88.20	2	3,649	0.05%
2022/06/17	7.1	94.29	5	95.38	94.70	2.1	3,686	0.06%
2022/06/16	11.1	99.76	13	100.92	97.20	-1.9	3,870	-0.05%
2022/06/15	1	100.50	11.3	103.71	100.50	-10.3	4,103	-0.25%
2022/06/13	1.2	102.43	9	102.17	103.00	-7.9	5,179	-0.15%
2022/06/10	1	104.50	2	104.75	104.50	-1	5,689	-0.02%
2022/06/09	1	106.00	1	105.00	107.00	0	5,839	0.00%
2022/06/08	2	106.50	6	107.50	106.00	-4	6,001	-0.07%
2022/06/07	3.2	104.51	5	105.00	104.00	-1.9	6,047	-0.03%
2022/06/06	5.2	102.50	0	0.00	102.50	5.2	6,039	0.09%
2022/06/02	0	0.00	1	106.00	105.00	-1	6,065	-0.02%
2022/06/01	2	105.00	2	105.50	105.50	0	6,063	0.00%
2022/05/31	12	104.29	0	0.00	104.00	12	6,049	0.20%
2022/05/30	1	103.00	0	0.00	103.50	1	6,035	0.02%
2022/05/25	4	98.50	14	100.50	100.50	-10	6,052	-0.17%
2022/05/24	7	98.90	8	97.83	97.30	-1	6,064	-0.02%
2022/05/23	12	99.83	2	99.40	99.40	10	6,059	0.17%
2022/05/20	0	0.00	1	99.00	99.40	-1	6,054	-0.02%
2022/05/19	2	98.40	3.2	99.18	100.50	-1.2	6,052	-0.02%
2022/05/18	8	101.21	4.2	101.48	98.90	3.9	6,030	0.06%
2022/05/17	4	98.00	3	97.70	99.10	1	5,948	0.02%
2022/05/16	5	98.92	2	96.10	96.10	3	5,933	0.05%
2022/05/13	9	96.48	8	97.95	96.30	1	5,885	0.02%
2022/05/12	9	97.06	8	93.29	92.20	1	5,845	0.02%
2022/05/11	3	94.93	4	95.78	96.00	-1	5,884	-0.02%
2022/05/10	14	91.71	11	92.15	93.60	3	5,851	0.05%
2022/05/09	6	90.33	1	88.92	88.10	5	5,823	0.09%
2022/05/06	6	92.50	1	93.00	92.80	5	5,852	0.09%
2022/05/05	1	95.90	2	95.70	95.90	-1	5,881	-0.02%
2022/05/04	2	93.30	0	0.00	93.10	2	5,873	0.03%
2022/04/29	0	0.00	2	93.10	92.20	-2	5,928	-0.03%
2022/04/28	2	91.90	4	92.70	92.20	-2	5,947	-0.03%
2022/04/27	3	88.77	8	89.18	92.10	-5	5,941	-0.08%
2022/04/26	1	96.10	0	0.00	95.00	1	5,904	0.02%
2022/04/25	4	96.93	3	97.70	95.50	1	5,911	0.02%
2022/04/22	6	103.17	2	101.50	101.00	4	5,907	0.07%
2022/04/21	4	106.00	5	106.70	106.50	-1	5,936	-0.02%
2022/04/20	2	108.00	3	107.00	106.50	-1	5,993	-0.02%
2022/04/19	4	108.63	2	107.75	106.50	2	6,020	0.03%
2022/04/15	8	106.88	8	107.25	105.50	0	6,120	0.00%
2022/04/14	6	109.25	7	109.21	109.00	-1	6,212	-0.02%
2022/04/13	2	109.25	2	108.75	109.00	0	6,242	0.00%
2022/04/12	0	0.00	1	107.00	106.00	-1	6,281	-0.02%
2022/04/11	6	110.00	7	108.07	106.00	-1	6,312	-0.02%
2022/04/08	3	108.50	3	108.00	108.50	0	6,311	0.00%
2022/04/07	1	109.00	2	109.00	107.50	-1	6,321	-0.02%
2022/04/06	0	0.00	1	112.00	112.00	-1	6,349	-0.02%
2022/04/01	7.2	114.68	6	114.75	116.00	1.2	6,389	0.02%
2022/03/31	0	0.00	1	118.50	117.50	-1	6,384	-0.02%
2022/03/30	2	121.00	1.1	119.67	120.50	0.9	6,377	0.01%
2022/03/29	10.5	119.19	9	119.83	118.50	1.5	6,436	0.02%
2022/03/28	5	119.70	3	118.50	120.50	2	6,405	0.03%
2022/03/25	11.5	126.50	18	124.42	119.50	-6.5	6,349	-0.10%
2022/03/24	4.5	122.89	6.5	121.04	125.50	-2	5,990	-0.03%
2022/03/23	4	124.00	1	123.50	122.00	3	6,054	0.05%
2022/03/22	3	123.67	2	124.25	123.50	1	6,362	0.02%
2022/03/21	2	125.00	3	123.83	124.50	-1	6,365	-0.02%
2022/03/18	21	123.48	22	122.45	125.00	-1	6,294	-0.02%
2022/03/17	26	121.42	26.7	121.73	123.00	-0.7	6,183	-0.01%
2022/03/16	25.2	117.00	17.5	116.91	115.00	7.7	5,906	0.13%
2022/03/15	26	113.15	38.5	113.13	114.00	-12.5	5,459	-0.23%
2022/03/14	10	108.20	4	109.75	109.00	6	4,994	0.12%
2022/03/11	29	105.00	27	104.98	104.50	2	4,864	0.04%
2022/03/10	2	108.25	1	110.00	110.00	1	4,718	0.02%
2022/03/09	1	100.50	0	0.00	100.00	1	4,718	0.02%
2022/03/08	0	0.00	1	102.00	98.40	-1	4,766	-0.02%
2022/03/07	2	101.75	2	100.75	101.00	0	4,775	0.00%
2022/03/04	2	109.50	4	107.75	107.00	-2	4,872	-0.04%
2022/03/03	4	110.38	4	110.00	108.50	0	5,013	0.00%
2022/03/02	4	108.63	8	107.31	109.00	-4	5,048	-0.08%
2022/03/01	4	107.63	2	107.50	107.50	2	5,096	0.04%
2022/02/25	5	104.40	4	103.75	106.50	1	5,221	0.02%
2022/02/24	5.3	102.33	4	102.75	100.00	1.3	5,761	0.02%
2022/02/23	1	107.00	1	105.50	106.50	0	6,668	0.00%
2022/02/22	13.4	108.93	10	107.00	105.50	3.4	6,989	0.05%
2022/02/21	1.1	108.67	1	108.50	110.50	0.1	8,313	0.00%
2022/02/18	3	112.00	0	0.00	111.50	3	9,087	0.03%
2022/02/17	3	112.83	2	113.00	112.50	1	9,524	0.01%
2022/02/16	1.3	114.77	1	115.50	113.00	0.3	9,759	0.00%
2022/02/15	0.4	113.21	2	112.50	112.00	-1.7	9,835	-0.02%
2022/02/14	3	111.67	1	113.00	112.00	2	9,922	0.02%
2022/02/11	7	118.21	5	118.40	118.00	2	9,939	0.02%
2022/02/10	0	0.00	2	116.50	114.50	-2	9,912	-0.02%
2022/02/09	3	115.33	3	115.67	116.00	0	10,043	0.00%
2022/02/08	4	112.88	11	115.55	112.50	-7	10,253	-0.07%
2022/02/07	13.2	111.82	2	110.00	112.00	11.2	10,339	0.11%
2022/01/26	0	0.00	17	111.50	111.50	-17	10,638	-0.16%
2022/01/25	1.1	111.05	0	0.00	111.00	1.1	11,292	0.01%
2022/01/24	2	114.50	1	114.50	115.50	1	11,581	0.01%
2022/01/20	0	0.00	2	120.00	118.50	-2	11,940	-0.02%
2022/01/19	4	118.00	2	119.25	120.00	2	12,013	0.02%
2022/01/18	1	124.00	1	123.50	120.50	0	12,389	0.00%
2022/01/17	2	122.00	5	123.10	123.00	-3	12,488	-0.02%
2022/01/14	1.3	117.08	0	0.00	120.50	1.3	12,605	0.01%
2022/01/13	6	119.17	5	118.80	120.00	1	12,797	0.01%
2022/01/12	3	125.50	0	0.00	122.50	3	12,857	0.02%
2022/01/11	3	125.33	2	122.00	122.00	1	13,014	0.01%
2022/01/10	3	126.83	1	128.50	129.50	2	13,107	0.02%
2022/01/07	4	125.75	6	124.75	125.00	-2	13,160	-0.02%
2022/01/06	1.1	129.50	0	0.00	129.50	1.1	13,123	0.01%
2022/01/05	6	133.42	4	131.25	130.00	2	13,149	0.02%
2022/01/04	3	135.67	5	138.30	137.50	-2	13,135	-0.02%
2022/01/03	1	139.00	6	137.50	137.50	-5	13,183	-0.04%
2021/12/30	4	134.88	18	134.83	133.50	-14	13,204	-0.11%
2021/12/29	4	136.63	4.1	138.13	136.00	-0.1	13,255	0.00%
2021/12/28	2	136.25	1	135.00	135.00	1	13,264	0.01%
2021/12/27	2	136.75	16	134.41	136.50	-14	13,275	-0.11%
2021/12/24	3	135.00	3	134.00	132.50	0	13,296	0.00%
2021/12/23	15	135.37	4	136.00	134.00	11	13,322	0.08%
2021/12/22	2.1	132.76	1	133.50	131.00	1.1	13,277	0.01%
2021/12/21	6	132.58	1	134.00	132.50	5	13,353	0.04%
2021/12/20	3	132.00	4	132.13	132.50	-1	13,692	-0.01%
2021/12/17	19.1	133.79	105	133.98	132.00	-86	13,819	-0.62%	大賣/
2021/12/16	115	138.39	17	142.68	141.00	98	14,213	0.69%	大買/
2021/12/15	2	136.50	6	134.17	136.50	-4	13,899	-0.03%
2021/12/14	18.1	134.14	6	133.17	133.00	12.1	13,906	0.09%
2021/12/13	7	135.71	5	135.80	136.00	2	13,784	0.01%
2021/12/10	7.2	136.46	9	141.06	137.00	-1.9	13,669	-0.01%
2021/12/09	19.1	145.41	1	148.50	142.50	18.1	13,430	0.13%
2021/12/08	0	0.00	2	150.50	150.50	-2	13,402	-0.01%
2021/12/07	2	147.50	1	147.50	147.50	1	13,471	0.01%
2021/12/06	1.1	149.68	0	0.00	150.00	1.1	13,556	0.01%
2021/12/03	0	0.00	16	148.97	153.00	-16	13,616	-0.12%
2021/12/02	1	146.50	0	0.00	148.00	1	13,592	0.01%
2021/12/01	0	146.00	1	146.50	148.50	-1	13,609	-0.01%
2021/11/30	10.2	149.74	5	147.00	146.00	5.2	13,653	0.04%
2021/11/29	4	139.25	25	143.36	148.50	-21	13,839	-0.15%
2021/11/26	29	140.28	27	139.70	140.00	2	13,757	0.01%
2021/11/25	11.1	145.47	1	143.00	146.00	10.1	13,765	0.07%
2021/11/24	19	138.97	27	140.04	145.50	-8	13,763	-0.06%
2021/11/23	40	143.44	46	140.05	135.50	-6	13,751	-0.04%
2021/11/22	35	145.93	34	147.16	149.00	1	13,594	0.01%
2021/11/19	34	133.71	56.2	142.07	143.00	-22.2	12,777	-0.17%
2021/11/18	61	129.66	40	129.93	130.00	21	12,539	0.17%
2021/11/17	19	119.61	24	123.08	127.50	-5	11,358	-0.04%
2021/11/16	4	115.63	24	113.67	116.00	-20	10,703	-0.19%
2021/11/15	7	104.00	4	103.63	105.50	3	10,283	0.03%
2021/11/12	10	99.04	1	98.49	98.00	9	10,110	0.09%
2021/11/11	15	98.28	21	97.43	98.00	-6	10,074	-0.06%
2021/11/10	21	96.59	25	97.12	97.00	-4	10,002	-0.04%
2021/11/09	21	98.29	22	97.72	96.20	-1	9,974	-0.01%
2021/11/08	51	97.96	43	97.58	96.60	8	9,905	0.08%
2021/11/05	25	103.14	19	102.61	101.50	6	9,816	0.06%
2021/11/04	26	104.44	50	103.40	102.00	-24	9,625	-0.25%
2021/11/03	21	105.12	14	106.82	103.50	7	9,584	0.07%
2021/11/02	63	106.63	81	106.86	107.00	-18	9,378	-0.19%
2021/11/01	2	101.50	32	101.41	104.50	-30	8,770	-0.34%
2021/10/29	21	96.22	29	98.02	95.30	-8	8,593	-0.09%
2021/10/28	7	94.76	9	94.68	94.70	-2	8,313	-0.02%
2021/10/27	11.2	94.38	6	94.30	94.30	5.2	8,304	0.06%
2021/10/26	144	98.11	172	94.21	92.90	-28	8,334	-0.34%	大買/大賣/
2021/10/25	56	95.24	6	94.98	94.70	50	8,093	0.62%
2021/10/22	2	95.55	4	94.73	96.30	-2	8,230	-0.02%
2021/10/21	39	96.03	33	95.04	93.00	6	8,367	0.07%
2021/10/20	19	94.33	10	93.81	94.50	9	8,523	0.11%
2021/10/19	10	92.79	8	92.90	93.20	2	8,626	0.02%
2021/10/18	8	89.35	20	90.01	92.00	-12	8,907	-0.13%
2021/10/15	19	87.86	19	87.51	87.40	0	9,479	0.00%
2021/10/14	11	85.74	30	84.15	85.00	-19	10,159	-0.19%
2021/10/13	7	86.27	20	86.48	84.20	-13	10,360	-0.13%
2021/10/12	31	86.78	6	87.53	87.50	25	10,411	0.24%
2021/10/08	8	86.46	38	87.35	86.50	-30	10,592	-0.28%
2021/10/07	7	83.43	2	85.40	85.60	5	10,742	0.05%
2021/10/06	1	81.50	2	80.60	80.50	-1	10,925	-0.01%
2021/10/05	24	81.04	4	79.13	81.60	20	11,096	0.18%
2021/10/04	15	82.51	4	82.30	78.80	11	11,067	0.10%
2021/10/01	12	83.80	4	84.80	82.50	8	11,064	0.07%
2021/09/30	8	87.93	2	88.05	88.80	6	11,233	0.05%
2021/09/29	9	87.84	10	88.45	87.00	-1	11,390	-0.01%
2021/09/28	3	93.27	3	91.77	92.80	0	11,362	0.00%
2021/09/27	13	94.70	11	95.88	93.10	2	11,275	0.02%
2021/09/24	2	94.50	5.6	93.47	92.50	-3.6	10,931	-0.03%
2021/09/23	26.5	94.08	43	94.03	92.80	-16.5	10,775	-0.15%
2021/09/22	31	89.61	21	90.36	90.20	10	10,249	0.10%
2021/09/17	3	89.03	4	86.80	89.90	-1	10,192	-0.01%
2021/09/16	4	86.00	1	85.70	86.20	3	10,137	0.03%
2021/09/15	1	85.30	11	85.63	84.90	-10	10,159	-0.10%
2021/09/14	12	88.16	0	0.00	87.70	12	10,194	0.12%
2021/09/13	3	87.50	0	0.00	87.50	3	10,197	0.03%
2021/09/10	10	87.79	7	88.29	88.50	3	10,248	0.03%
2021/09/09	5	85.32	41	85.76	86.40	-36	10,371	-0.35%
2021/09/08	8	84.74	2	85.25	82.70	6	10,309	0.06%
2021/09/07	14	87.94	11	86.45	86.70	3	10,348	0.03%
2021/09/06	8	89.96	8	90.31	88.20	0	10,532	0.00%
2021/09/03	4	91.78	2	88.80	90.80	2	10,487	0.02%
2021/09/02	63	93.91	63	92.94	90.40	0	10,452	0.00%
2021/09/01	18	90.55	8	91.20	91.50	10	10,169	0.10%
2021/08/31	12	89.39	12	89.85	90.00	0	10,126	0.00%
2021/08/30	0	0.00	8	89.49	89.80	-8	10,060	-0.08%
2021/08/27	14	90.00	11	90.31	88.10	3	10,018	0.03%
2021/08/26	107	93.72	68	90.17	90.40	39	9,987	0.39%	大買/
2021/08/25	5	89.58	7	89.80	92.00	-2	9,599	-0.02%
2021/08/24	9	84.14	7	83.74	83.70	2	9,484	0.02%
2021/08/23	15	84.61	13	84.08	83.70	2	9,416	0.02%
2021/08/20	8	80.98	5	81.46	80.60	3	9,279	0.03%
2021/08/19	1	81.80	4	79.93	78.10	-3	9,155	-0.03%
2021/08/18	2	79.85	0	0.00	81.50	2	9,166	0.02%
2021/08/17	1	77.20	0	0.00	76.90	1	9,205	0.01%
2021/08/16	4	80.73	0	0.00	81.10	4	9,155	0.04%
2021/08/13	12	83.84	6	82.55	81.00	6	9,127	0.07%
2021/08/12	1	84.50	5	84.82	84.50	-4	9,106	-0.04%
2021/08/11	6	84.22	7	83.00	82.80	-1	9,120	-0.01%
2021/08/10	5	84.56	5	86.72	86.00	0	9,082	0.00%
2021/08/09	6	86.37	0	0.00	86.40	6	9,063	0.07%
2021/08/06	9	89.04	6	89.92	88.20	3	8,992	0.03%
2021/08/05	1	93.00	3	91.60	93.70	-2	8,885	-0.02%
2021/08/04	17	93.56	14	93.06	92.20	3	8,890	0.03%
2021/08/03	7	92.16	18	92.02	91.80	-11	8,790	-0.12%
2021/08/02	3	92.77	5	93.30	93.00	-2	8,720	-0.02%
2021/07/30	16	94.12	12	93.95	91.10	4	8,671	0.05%
2021/07/29	18	91.99	26	93.13	94.10	-8	8,570	-0.09%
2021/07/27	24	102.62	26	101.93	98.60	-2	8,277	-0.02%
2021/07/26	34	102.54	25	102.49	105.00	9	8,030	0.11%
2021/07/23	16	97.64	33	98.57	97.80	-17	7,672	-0.22%
2021/07/22	34	101.21	30	100.83	101.00	4	7,498	0.05%
2021/07/21	31	96.89	47	97.96	100.50	-16	7,086	-0.23%
2021/07/20	35	93.01	22	93.74	91.50	13	6,461	0.20%
2021/07/19	2	85.15	26	88.85	91.00	-24	5,924	-0.41%
2021/07/16	12	83.88	14	84.54	82.80	-2	5,879	-0.03%
2021/07/15	36	83.18	24	82.97	84.50	12	6,380	0.19%
2021/07/14	19	84.22	38	84.58	85.70	-19	6,458	-0.29%
2021/07/13	29	84.10	67	83.63	80.50	-38	6,213	-0.61%
2021/07/12	28	82.44	12	82.02	82.50	16	5,940	0.27%
2021/07/09	8	78.75	1	78.80	78.50	7	5,701	0.12%
2021/07/08	0	0.00	3	78.50	77.70	-3	5,690	-0.05%
2021/07/07	36	79.55	34	79.18	79.30	2	5,696	0.04%
2021/07/06	34	77.56	29	78.14	77.70	5	5,513	0.09%
2021/07/05	4	73.25	10	73.88	74.90	-6	5,407	-0.11%
2021/07/02	6	71.52	0	0.00	71.30	6	5,566	0.11%
2021/07/01	7	70.87	1	71.18	69.90	6	5,730	0.10%
2021/06/30	1	72.50	1	72.50	72.00	0	5,975	0.00%
2021/06/29	8	73.79	9	74.34	73.00	-1	5,962	-0.02%
2021/06/28	4	72.75	4	72.30	72.80	0	5,898	0.00%
2021/06/25	3	73.17	3	73.23	72.70	0	5,915	0.00%
2021/06/24	4	73.35	0	0.00	73.30	4	5,910	0.07%
2021/06/23	4	73.40	0	0.00	73.70	4	5,868	0.07%
2021/06/22	3	71.23	2	72.70	71.60	1	5,799	0.02%
2021/06/21	5	72.84	75	73.06	72.00	-70	5,770	-1.21%
2021/06/18	95	75.74	49	76.16	75.20	46	5,731	0.80%
2021/06/17	2	71.00	3.3	72.11	72.70	-1.3	5,617	-0.02%
2021/06/16	20	72.45	27	72.54	71.30	-7	5,565	-0.13%
2021/06/15	33.3	71.23	39	71.09	72.90	-5.7	5,439	-0.10%
2021/06/11	10	67.89	4	68.05	67.70	6	5,204	0.12%
2021/06/10	12	68.45	22	67.64	67.20	-10	5,203	-0.19%
2021/06/09	21	66.92	0	0.00	66.70	21	5,152	0.41%
2021/06/08	2	68.00	1	67.40	66.50	1	5,133	0.02%
2021/06/07	4	67.05	0	0.00	66.50	4	5,112	0.08%
2021/06/04	5	67.04	9	67.50	66.50	-4	5,091	-0.08%
2021/06/03	15	68.67	5	68.72	68.10	10	5,064	0.20%
2021/06/02	6	67.57	1	66.80	66.80	5	4,966	0.10%
2021/06/01	1	67.70	4	68.30	68.40	-3	4,934	-0.06%
2021/05/31	2	67.15	7	67.51	66.90	-5	4,915	-0.10%
2021/05/28	6	66.98	0	0.00	66.90	6	4,890	0.12%
2021/05/26	4	66.08	6	67.30	66.00	-2	4,831	-0.04%
2021/05/25	17	65.37	23	67.45	66.30	-6	4,791	-0.13%
2021/05/24	4	61.80	25	61.61	62.80	-21	4,702	-0.45%
2021/05/21	4	62.50	3	62.00	62.30	1	4,727	0.02%
2021/05/20	0	0.00	1	62.40	61.80	-1	4,827	-0.02%
2021/05/19	13	62.08	11	61.86	61.80	2	4,823	0.04%
2021/05/18	16	57.93	12	58.16	60.10	4	4,801	0.08%
2021/05/17	26	55.54	11	56.60	54.80	15	4,787	0.31%
2021/05/14	0	0.00	1	59.10	60.70	-1	4,754	-0.02%
2021/05/13	3	58.00	8	60.16	60.10	-5	4,732	-0.11%
2021/05/12	18	62.51	11	62.70	60.00	7	4,707	0.15%
2021/05/11	5	67.12	1	66.70	65.30	4	4,657	0.09%
2021/05/07	0	0.00	14	70.00	71.90	-14	4,657	-0.30%
2021/05/06	3	69.03	0	0.00	68.60	3	4,665	0.06%
2021/05/05	12	70.65	2	69.65	68.50	10	4,689	0.21%
2021/05/04	16	71.75	6	71.80	71.90	10	4,678	0.21%
2021/05/03	13	76.29	1	75.30	74.40	12	4,637	0.26%
2021/04/29	6	78.82	0	0.00	78.50	6	4,632	0.13%
2021/04/28	8	80.54	2	81.50	79.50	6	4,665	0.13%
2021/04/27	21	80.21	2	80.25	79.80	19	4,711	0.40%
2021/04/26	31	83.61	23	82.50	82.20	8	4,781	0.17%
2021/04/23	12	82.34	11	82.44	82.50	1	4,805	0.02%
2021/04/22	25	83.18	4	81.33	78.50	21	4,807	0.44%
2021/04/21	69	86.54	68	86.58	84.00	1	5,265	0.02%
2021/04/20	28	80.78	43	80.60	82.80	-15	4,952	-0.30%
2021/04/19	12	74.18	0	75.50	75.30	12	4,723	0.25%
2021/04/16	1	75.10	1	73.90	73.90	0	4,777	0.00%
2021/04/15	1	74.70	0	0.00	74.40	1	4,790	0.02%
2021/04/14	6	73.47	3	74.30	74.10	3	4,808	0.06%
2021/04/13	4	76.43	13	77.58	76.00	-9	4,802	-0.19%
2021/04/12	9	76.02	2	77.10	75.40	7	4,769	0.15%
2021/04/09	8	77.94	13	78.62	78.00	-5	4,752	-0.11%
2021/04/08	33	80.21	34	79.88	80.00	-1	4,656	-0.02%
2021/04/07	17	77.90	17	77.87	77.30	0	4,438	0.00%
2021/04/06	15	74.39	27	76.00	77.60	-12	4,318	-0.28%
2021/04/01	1	72.00	1	71.30	71.20	0	4,117	0.00%
2021/03/31	2	71.35	0	0.00	71.10	2	4,134	0.05%
2021/03/30	1	71.50	3	72.27	72.40	-2	4,161	-0.05%
2021/03/29	9	71.37	5	71.30	71.40	4	4,201	0.10%
2021/03/26	3	70.40	6	70.42	70.40	-3	4,233	-0.07%
2021/03/25	1	70.70	10	70.92	70.30	-9	4,248	-0.21%
2021/03/24	11	71.58	2	71.70	70.90	9	4,266	0.21%
2021/03/23	15	71.35	21.1	72.53	71.00	-6.1	4,278	-0.14%
2021/03/22	18	72.44	6	72.48	72.00	12	4,235	0.28%
2021/03/19	1	68.50	0	0.00	68.60	1	4,161	0.02%
2021/03/18	1	69.50	3	69.50	69.10	-2	4,213	-0.05%
2021/03/17	2	69.75	0	0.00	68.90	2	4,339	0.05%
2021/03/16	4	69.88	5	71.32	70.00	-1	4,629	-0.02%
2021/03/15	3	70.03	1	70.40	70.00	2	4,990	0.04%
2021/03/12	3	70.13	1	70.10	70.00	2	5,031	0.04%
2021/03/11	3	69.43	8	69.21	69.40	-5	5,068	-0.10%
2021/03/10	2	67.65	0	0.00	67.40	2	5,110	0.04%
2021/03/08	5	69.00	0	0.00	67.30	5	5,405	0.09%
2021/03/05	4	67.30	1	68.20	67.70	3	5,455	0.05%
2021/03/04	1	68.20	0.3	68.20	68.30	0.7	5,610	0.01%
2021/03/02	1	68.80	0	0.00	69.00	1	5,627	0.02%
2021/02/26	1	70.00	2	70.40	70.00	-1	5,646	-0.02%
2021/02/25	1	71.00	0	0.00	71.10	1	5,736	0.02%
2021/02/23	1	73.40	2	73.05	72.50	-1	5,822	-0.02%
2021/02/22	2	74.00	4	74.40	73.90	-2	5,782	-0.03%
2021/02/18	0	0.00	1	70.40	70.30	-1	5,686	-0.02%
2021/02/17	1	69.30	1	68.90	69.30	0	5,680	0.00%
2021/02/05	2	66.60	0	0.00	66.50	2	5,664	0.04%
2021/02/04	2.1	66.43	2	66.90	67.10	0.1	5,659	0.00%
2021/02/02	7	67.74	0	0.00	67.80	7	5,655	0.12%
2021/02/01	2	66.60	5	66.06	66.30	-3	5,639	-0.05%
2021/01/29	1	68.10	2	67.75	67.40	-1	5,620	-0.02%
2021/01/28	2	69.45	8	69.61	69.50	-6	5,595	-0.11%
2021/01/27	5	70.00	11	70.85	71.60	-6	5,570	-0.11%
2021/01/26	2	69.40	1	70.10	69.40	1	5,527	0.02%
2021/01/25	0.3	71.00	1	70.00	70.50	-0.7	5,501	-0.01%
2021/01/22	12	71.51	14	71.78	72.00	-2	5,470	-0.04%
2021/01/21	3	72.23	3	73.07	71.30	0	5,449	0.00%
2021/01/20	21	74.85	22	73.64	72.70	-1	5,396	-0.02%
2021/01/19	14	78.47	8	78.20	76.70	6	5,306	0.11%
2021/01/18	31	78.45	21	78.30	79.20	10	5,183	0.19%
2021/01/15	26	78.75	28	79.62	77.70	-2	5,047	-0.04%
2021/01/14	47	78.87	31	79.70	79.10	16	4,829	0.33%
2021/01/13	2	77.60	7	77.60	77.60	-5	4,145	-0.12%
2021/01/12	8	72.28	8	71.20	70.60	0	3,834	0.00%
2021/01/11	7	70.59	7	71.47	72.10	0	3,737	0.00%
2021/01/08	1	68.60	2	69.40	69.90	-1	3,682	-0.03%
2021/01/07	2	69.70	2	69.20	69.50	0	3,726	0.00%
2021/01/06	11	70.25	5	69.70	69.10	6	3,722	0.16%
2021/01/05	8	70.96	12	70.86	71.10	-4	3,724	-0.11%
2021/01/04	9	72.62	1	72.50	72.60	8	3,705	0.22%
2020/12/31	2	71.20	0	0.00	71.10	2	3,665	0.05%
2020/12/30	2	71.90	8	72.50	71.80	-6	3,652	-0.16%
2020/12/29	9	73.63	2	73.20	72.70	7	3,628	0.19%
2020/12/28	4	73.93	10	72.54	72.80	-6	3,554	-0.17%
2020/12/25	8	71.90	1	71.70	72.30	7	3,491	0.20%
2020/12/24	3	71.67	12	71.75	71.50	-9	3,502	-0.26%
2020/12/23	10	71.21	15	70.96	71.70	-5	3,515	-0.14%
2020/12/22	12	71.76	4	71.20	69.00	8	3,498	0.23%
2020/12/21	3	69.87	4	69.50	70.00	-1	3,500	-0.03%
2020/12/18	3	71.03	6	70.28	70.90	-3	3,502	-0.09%
2020/12/17	7	70.40	6	71.15	70.10	1	3,506	0.03%
2020/12/16	5	71.70	13	72.01	71.30	-8	3,494	-0.23%
2020/12/15	13	72.38	15	71.98	70.80	-2	3,520	-0.06%
2020/12/14	9	73.71	0	0.00	73.70	9	3,552	0.25%
2020/12/11	20	73.19	15	74.00	72.50	5	3,578	0.14%
2020/12/10	19	75.45	34	75.33	75.00	-15	3,479	-0.43%
2020/12/09	27	72.69	27	73.47	74.70	0	3,188	0.00%
2020/12/08	6	68.13	5	68.86	69.00	1	2,814	0.04%
2020/12/04	4	67.70	3	67.70	67.60	1	2,766	0.04%
2020/12/03	28	69.80	20	68.60	68.00	8	2,749	0.29%
2020/12/02	0	0.00	2	67.80	67.20	-2	2,673	-0.07%
2020/12/01	5	67.20	7	67.61	67.00	-2	2,705	-0.07%
2020/11/30	19	67.98	21	67.74	67.10	-2	2,687	-0.07%
2020/11/26	1	65.30	1	65.40	65.60	0	2,578	0.00%
2020/11/24	24	66.49	28	66.51	65.70	-4	2,682	-0.15%
2020/11/23	9	64.61	7	64.53	64.70	2	2,693	0.07%
2020/11/20	4	64.53	11	64.42	64.40	-7	2,731	-0.26%
2020/11/19	5	61.50	5	61.94	61.40	0	2,707	0.00%
2020/11/18	0	0.00	10	62.20	61.80	-10	2,782	-0.36%
2020/11/17	5	62.02	2	62.40	62.00	3	3,084	0.10%
2020/11/16	1	61.70	0	0.00	61.90	1	3,287	0.03%
2020/11/13	0	0.00	6	60.27	60.40	-6	3,650	-0.16%
2020/11/10	1	60.10	0	0.00	60.10	1	4,085	0.02%
2020/11/09	1	61.00	0	0.00	61.50	1	4,106	0.02%
2020/11/05	0	0.00	1	61.70	60.90	-1	4,243	-0.02%
2020/11/04	1	61.00	0	0.00	61.10	1	4,328	0.02%
2020/10/30	1	61.10	7	60.29	59.70	-6	4,468	-0.13%
2020/10/28	3	60.23	0	0.00	60.30	3	4,808	0.06%
2020/10/27	6	62.30	0	0.00	62.30	6	4,860	0.12%
2020/10/26	1	63.00	0	0.00	62.80	1	4,929	0.02%
2020/10/23	4	63.78	20	63.78	63.70	-16	4,947	-0.32%
2020/10/22	7	64.81	9	65.08	64.00	-2	5,080	-0.04%
2020/10/21	0	0.00	3	64.77	64.20	-3	5,093	-0.06%
2020/10/20	0	0.00	2	64.10	64.40	-2	5,173	-0.04%
2020/10/19	1	65.20	0	0.00	65.10	1	5,366	0.02%
2020/10/16	5	64.70	0	0.00	64.70	5	5,624	0.09%
2020/10/15	2	66.70	7	66.21	66.30	-5	5,756	-0.09%
2020/10/14	1	64.50	1	64.00	64.50	0	5,715	0.00%
2020/10/13	6	63.98	0	0.00	64.00	6	5,762	0.10%
2020/10/12	2	65.05	3	66.00	64.90	-1	5,786	-0.02%
2020/10/08	5	67.90	6	67.15	66.70	-1	5,820	-0.02%
2020/10/06	2	66.60	2	67.50	66.50	0	6,016	0.00%
2020/10/05	1	66.80	0	0.00	66.70	1	6,088	0.02%
2020/09/30	2	66.55	1	66.00	66.60	1	6,179	0.02%
2020/09/29	2	65.55	2	65.80	66.80	0	6,221	0.00%
2020/09/25	14	65.93	5	65.50	65.00	9	6,398	0.14%
2020/09/24	16	67.88	12	68.05	67.60	4	6,612	0.06%
2020/09/22	3	69.60	1	70.70	70.30	2	6,623	0.03%
2020/09/21	8	71.19	2	71.10	69.70	6	6,606	0.09%
2020/09/18	5	71.90	3	71.90	71.60	2	6,614	0.03%
2020/09/17	4	72.20	11	72.16	72.70	-7	6,610	-0.11%
2020/09/16	7	72.14	11	71.05	70.90	-4	6,574	-0.06%
2020/09/15	4	69.88	5	70.46	70.20	-1	6,578	-0.02%
2020/09/14	5	69.70	5	69.60	69.70	0	6,779	0.00%
2020/09/11	0	0.00	6	69.07	69.20	-6	6,820	-0.09%
2020/09/10	13	69.43	0	0.00	68.60	13	6,866	0.19%
2020/09/09	3	68.73	3	69.53	69.50	0	6,968	0.00%
2020/09/08	8	68.98	1	69.50	68.90	7	7,054	0.10%
2020/09/07	3	71.83	8	72.24	69.20	-5	7,134	-0.07%
2020/09/04	4	67.98	2	70.05	70.30	2	7,125	0.03%
2020/09/03	0	0.00	4	70.63	69.40	-4	7,190	-0.06%
2020/09/02	1	70.40	2	70.30	70.30	-1	7,253	-0.01%
2020/09/01	10	68.80	6	69.22	68.90	4	7,333	0.05%
2020/08/31	4	69.50	3	70.60	69.20	1	7,431	0.01%
2020/08/28	6	72.15	5	72.06	70.00	1	7,943	0.01%
2020/08/26	0	0.00	11	70.46	71.30	-11	7,961	-0.14%
2020/08/25	3	69.30	5	69.90	69.50	-2	8,035	-0.02%
2020/08/24	1	68.20	0	0.00	69.20	1	8,157	0.01%
2020/08/21	47	67.94	39	68.01	69.70	8	8,266	0.10%
2020/08/20	14	70.75	3.5	69.60	68.80	10.5	8,231	0.13%
2020/08/19	2	73.85	26	75.13	76.40	-24	8,499	-0.28%
2020/08/18	14	73.29	34	73.21	72.60	-20	8,464	-0.24%
2020/08/17	5	70.84	3	69.90	71.50	2	8,361	0.02%
2020/08/14	0	0.00	5	68.00	68.60	-5	8,597	-0.06%
2020/08/13	3	67.97	1	68.20	67.70	2	8,946	0.02%
2020/08/12	5	68.60	3	68.10	68.10	2	9,075	0.02%
2020/08/11	3	68.60	3	69.90	68.60	0	9,274	0.00%
2020/08/10	0	0.00	3	71.00	69.80	-3	9,375	-0.03%
2020/08/07	9	70.90	9	71.06	70.60	0	9,557	0.00%
2020/08/06	2	71.30	2	70.90	70.50	0	9,961	0.00%
2020/08/05	13	71.11	3	71.60	70.90	10	10,009	0.10%
2020/08/04	9	73.97	17	73.89	72.50	-8	10,068	-0.08%
2020/08/03	4	71.73	5	72.60	73.90	-1	9,941	-0.01%
2020/07/31	9	72.66	3	72.43	71.60	6	9,897	0.06%
2020/07/30	12	71.64	3	71.83	71.80	9	9,892	0.09%
2020/07/29	5	69.10	3	69.33	69.70	2	9,875	0.02%
2020/07/28	48	72.05	47	69.68	68.90	1	9,883	0.01%
2020/07/27	3	69.97	2	70.30	70.30	1	9,853	0.01%
2020/07/24	19	70.94	16	70.99	69.40	3	9,833	0.03%
2020/07/23	19	72.34	43	73.10	72.10	-24	9,794	-0.25%
2020/07/22	53	73.43	32	72.59	72.20	21	9,635	0.22%
2020/07/21	22	71.72	5	71.08	71.90	17	9,399	0.18%
2020/07/20	1	65.90	4	67.00	67.90	-3	9,275	-0.03%
2020/07/16	4	69.75	2	70.15	70.30	2	9,320	0.02%
2020/07/15	2	69.45	12	71.48	68.80	-10	9,311	-0.11%
2020/07/14	10	70.70	58	70.77	70.20	-48	9,360	-0.51%
2020/07/13	21	71.61	20	71.96	71.10	1	9,417	0.01%
2020/07/10	5	69.52	5	70.08	68.50	0	9,488	0.00%
2020/07/09	22	72.01	7	72.54	72.20	15	9,451	0.16%
2020/07/08	9	71.24	9	71.72	71.40	0	9,409	0.00%
2020/07/07	15	71.31	54	69.76	69.40	-39	9,378	-0.42%
2020/07/06	9	74.10	8.3	74.32	74.00	0.8	9,319	0.01%
2020/07/03	96	73.16	75	73.08	73.50	21	9,301	0.23%
2020/07/02	20	69.10	0	0.00	69.30	20	9,087	0.22%
2020/07/01	1	68.90	0	0.00	68.40	1	9,123	0.01%
2020/06/30	21	67.20	2	67.05	67.30	19	9,107	0.21%
2020/06/29	0	0.00	10	65.90	66.40	-10	9,170	-0.11%
2020/06/24	2	68.45	0	0.00	67.80	2	9,205	0.02%
2020/06/23	1	66.60	0	0.00	68.10	1	9,247	0.01%
2020/06/22	3	68.17	6	68.67	67.20	-3	9,265	-0.03%
2020/06/19	25	71.21	25	70.83	69.50	0	9,296	0.00%
2020/06/18	4	67.13	4	67.23	68.30	0	9,153	0.00%
2020/06/17	3	67.67	12	68.06	67.40	-9	9,210	-0.10%
2020/06/16	6	68.60	22	67.08	68.60	-16	9,343	-0.17%
2020/06/15	36	66.72	0	0.00	65.70	36	9,550	0.38%
2020/06/12	13	68.57	21	68.20	68.70	-8	9,814	-0.08%
2020/06/11	50	71.74	81	71.03	70.00	-31	10,020	-0.31%
2020/06/10	0	0.00	5	73.28	71.60	-5	10,045	-0.05%
2020/06/09	28	74.80	2	75.70	73.60	26	10,142	0.26%
2020/06/08	33	76.08	15	75.97	75.30	18	10,336	0.17%
2020/06/05	23	74.87	23	75.39	75.90	0	10,545	0.00%
2020/06/04	41	76.09	22	76.02	74.90	19	10,688	0.18%
2020/06/03	6	71.40	6	71.42	71.80	0	10,240	0.00%
2020/06/02	9	71.39	60	70.01	70.80	-51	10,227	-0.50%
2020/06/01	18	70.95	8	70.20	70.30	10	10,262	0.10%
2020/05/29	5	69.60	7	68.33	69.50	-2	10,258	-0.02%
2020/05/28	11	69.25	25	69.40	68.30	-14	10,302	-0.14%
2020/05/27	15	70.37	8	70.74	70.90	7	10,399	0.07%
2020/05/26	10	72.15	14.3	70.99	68.60	-4.3	10,187	-0.04%
2020/05/25	6.3	70.35	5	69.36	71.00	1.3	9,764	0.01%
2020/05/22	9	64.07	10	64.28	64.60	-1	9,468	-0.01%
2020/05/21	14	61.88	6	63.05	64.00	8	9,354	0.09%
2020/05/20	0	0.00	26	61.18	61.40	-26	9,196	-0.28%
2020/05/19	7	57.94	4	58.43	57.50	3	8,876	0.03%
2020/05/18	61	59.21	17	58.20	57.00	44	8,817	0.50%
2020/05/15	32	57.58	47	56.13	59.00	-15	8,657	-0.17%
2020/05/14	30	56.51	21	56.41	56.20	9	8,646	0.10%
2020/05/13	14	56.24	24	56.92	57.90	-10	8,419	-0.12%
2020/05/12	6.4	53.62	2	53.05	52.70	4.4	8,003	0.05%
2020/05/11	16.6	53.92	11	53.79	53.70	5.6	7,951	0.07%
2020/05/08	42	53.00	20	52.98	52.20	22	7,818	0.28%
2020/05/07	3	51.73	6	52.07	52.10	-3	7,687	-0.04%
2020/05/06	6	51.62	1	52.40	50.50	5	7,635	0.07%
2020/05/05	5	51.68	15	51.96	51.60	-10	7,574	-0.13%
2020/05/04	10	50.70	12	50.40	50.70	-2	7,541	-0.03%
2020/04/30	20	51.89	33	52.15	51.80	-13	7,521	-0.17%
2020/04/29	13	50.80	1	50.90	50.30	12	7,461	0.16%
2020/04/28	4	50.68	3	51.10	50.50	1	7,456	0.01%
2020/04/27	1	50.10	1	49.95	50.20	0	7,466	0.00%
2020/04/24	3	49.08	2	49.20	49.00	1	7,437	0.01%
2020/04/23	4	50.00	5	49.70	49.45	-1	7,422	-0.01%
2020/04/22	7	48.67	7	49.14	49.35	0	7,408	0.00%
2020/04/21	11	50.10	10	49.87	49.05	1	7,432	0.01%
2020/04/20	5	50.80	1	50.60	51.00	4	7,380	0.05%
2020/04/17	3	52.40	3	53.00	51.50	0	7,357	0.00%
2020/04/16	7.3	53.04	10	53.25	52.80	-2.7	7,254	-0.04%
2020/04/15	28.7	53.03	24	52.91	52.90	4.7	7,124	0.07%
2020/04/14	0	0.00	12	50.94	50.90	-12	6,927	-0.17%
2020/04/13	13	51.07	11	50.35	50.20	2	6,903	0.03%
2020/04/10	1	50.90	0	0.00	50.80	1	6,877	0.01%
2020/04/09	7	51.63	26	51.54	51.00	-19	6,942	-0.27%
2020/04/08	17	52.60	19	52.39	52.20	-2	6,922	-0.03%
2020/04/07	1	49.90	2	49.70	49.75	-1	6,806	-0.01%
2020/04/06	4	49.18	13	49.32	49.60	-9	6,750	-0.13%
2020/04/01	17	48.99	5	48.83	49.10	12	6,723	0.18%
2020/03/31	3	48.92	3	49.13	48.80	0	6,707	0.00%
2020/03/30	5	47.34	8	48.06	49.20	-3	6,750	-0.04%
2020/03/27	7	47.86	6	47.94	47.10	1	6,684	0.01%
2020/03/26	11	47.82	6	47.96	48.15	5	6,617	0.08%
2020/03/25	4	47.73	4	47.95	47.70	0	6,560	0.00%
2020/03/24	25	45.72	2	45.70	45.80	23	6,468	0.36%
2020/03/23	11	43.86	6	45.08	43.35	5	6,597	0.08%
2020/03/20	11	48.97	9	49.27	47.65	2	6,546	0.03%
2020/03/19	14	47.66	23	48.18	45.85	-9	6,402	-0.14%
2020/03/18	32	52.83	22	52.67	50.90	10	6,097	0.16%
2020/03/17	19	51.73	12	52.22	52.00	7	5,771	0.12%
2020/03/16	9	51.63	10	52.18	49.50	-1	5,472	-0.02%
2020/03/13	9	47.62	12	48.00	51.90	-3	5,321	-0.06%
2020/03/12	38	52.79	81	53.08	51.00	-43	5,108	-0.84%
2020/03/11	19	54.51	13	55.02	54.20	6	4,842	0.12%
2020/03/10	61	53.94	17	53.29	55.60	44	4,604	0.96%
2020/03/09	6	51.23	0	0.00	50.60	6	4,417	0.14%
2020/03/06	4	53.50	4	54.38	53.50	0	4,321	0.00%
2020/03/05	10	56.75	15.3	56.08	55.60	-5.3	4,246	-0.13%
2020/03/04	2.3	54.69	4	54.33	55.90	-1.7	4,081	-0.04%
2020/03/03	6	55.75	7	55.21	54.10	-1	3,938	-0.03%
2020/03/02	6.5	54.80	10	54.50	54.80	-3.5	3,701	-0.10%
2020/02/27	2	50.50	10	50.50	49.85	-8	3,438	-0.23%
2020/02/26	2	53.70	0	0.00	52.30	2	3,371	0.06%
2020/02/25	0	0.00	3.4	52.29	53.00	-3.4	3,290	-0.10%
2020/02/24	0.4	53.00	9	53.16	53.20	-8.6	3,258	-0.26%
2020/02/21	10	53.23	14	53.76	52.90	-4	3,194	-0.13%
2020/02/20	5	51.90	0.5	51.50	51.90	4.5	3,013	0.15%
2020/02/19	5.5	52.21	2	52.20	52.10	3.5	2,962	0.12%
2020/02/18	1	51.50	0	0.00	51.00	1	2,879	0.03%
2020/02/17	3	52.10	2	51.45	52.20	1	2,804	0.04%
2020/02/14	0	0.00	2	49.03	48.70	-2	2,629	-0.08%
2020/02/12	0	0.00	1	48.20	48.20	-1	2,682	-0.04%
2020/02/07	1	45.80	0	0.00	45.50	1	2,785	0.04%
2020/02/05	0	0.00	2	45.50	45.30	-2	2,874	-0.07%
2020/02/03	0	0.00	2	42.55	44.00	-2	3,018	-0.07%
2020/01/31	1	47.70	0	0.00	46.90	1	3,056	0.03%
2020/01/30	2	46.80	0	0.00	46.75	2	3,309	0.06%
2020/01/20	1	51.90	11	52.15	51.90	-10	3,464	-0.29%
2020/01/17	0	0.00	8	52.96	52.30	-8	3,659	-0.22%
2020/01/15	17	53.24	10	52.88	53.00	7	4,213	0.17%
2020/01/14	0	0.00	1	52.80	52.40	-1	4,296	-0.02%
2020/01/13	15	51.41	0	0.00	52.60	15	4,485	0.33%
2020/01/10	5	49.95	0	0.00	49.90	5	4,564	0.11%
2020/01/09	4	50.85	6	50.73	50.50	-2	4,607	-0.04%
2020/01/08	0	0.00	3	50.50	49.90	-3	4,661	-0.06%
2020/01/06	2	51.70	1	51.60	51.50	1	4,957	0.02%
2020/01/03	4	53.35	10	55.37	53.10	-6	4,942	-0.12%
2020/01/02	0	0.00	2	54.35	54.50	-2	4,868	-0.04%
2019/12/31	3	53.53	1	52.80	52.80	2	4,832	0.04%
2019/12/27	2	54.65	0	0.00	54.20	2	4,815	0.04%
2019/12/26	0	0.00	0.2	53.50	53.70	-0.2	4,774	0.00%
2019/12/25	9.2	54.19	3	54.43	53.90	6.2	4,763	0.13%
2019/12/24	1	52.10	0	0.00	52.10	1	4,668	0.02%
2019/12/23	0	0.00	6	53.70	52.70	-6	4,692	-0.13%
2019/12/20	11	53.33	2	53.10	53.00	9	4,704	0.19%
2019/12/19	0	0.00	1	53.40	53.10	-1	4,745	-0.02%
2019/12/18	23	55.05	30.1	54.75	54.50	-7.1	4,752	-0.15%
2019/12/17	0.4	53.20	2	52.35	53.40	-1.6	4,549	-0.03%
2019/12/16	11.7	52.01	8	51.80	52.30	3.7	4,595	0.08%
2019/12/13	8	50.69	2	50.90	50.50	6	4,598	0.13%
2019/12/12	2	52.40	0	0.00	51.40	2	4,644	0.04%
2019/12/11	5	51.94	2	51.90	51.60	3	4,608	0.07%
2019/12/10	0	0.00	2	52.25	52.50	-2	4,604	-0.04%
2019/12/06	0	0.00	3	50.80	51.40	-3	4,629	-0.06%
2019/12/05	8	51.65	1.3	51.19	51.10	6.7	4,642	0.14%
2019/12/04	2.3	50.36	9	50.29	50.80	-6.7	4,852	-0.14%
2019/12/02	10	48.15	12	47.96	48.00	-2	4,889	-0.04%
2019/11/29	5	49.16	10	49.17	49.10	-5	4,921	-0.10%
2019/11/28	1	49.90	1	50.20	49.70	0	5,002	0.00%
2019/11/27	0	0.00	1	50.50	50.30	-1	5,215	-0.02%
2019/11/26	1	50.60	0	0.00	50.60	1	5,416	0.02%
2019/11/22	5	49.30	0	0.00	49.40	5	5,818	0.09%
2019/11/21	3	48.80	3	49.60	49.45	0	5,866	0.00%
2019/11/20	3	49.30	0	0.00	49.05	3	5,902	0.05%
2019/11/19	0	0.00	2	50.60	50.00	-2	6,000	-0.03%
2019/11/15	0	0.00	3	50.77	50.70	-3	6,217	-0.05%
2019/11/13	6	50.18	1	50.60	50.30	5	6,429	0.08%
2019/11/11	7	50.79	0	0.00	49.60	7	6,432	0.11%
2019/11/08	7	52.80	0	0.00	52.80	7	6,377	0.11%
2019/11/07	6	54.12	1	54.70	53.20	5	6,387	0.08%
2019/11/06	3	55.30	0	0.00	55.50	3	6,354	0.05%
2019/11/05	2	56.80	5	56.06	56.30	-3	6,352	-0.05%
2019/11/04	1	55.70	0	0.00	55.50	1	6,333	0.02%
2019/11/01	2	56.20	0	0.00	56.10	2	6,351	0.03%
2019/10/31	13	55.95	8	55.38	55.00	5	6,331	0.08%
2019/10/30	1	56.70	0	0.00	56.80	1	6,268	0.02%
2019/10/29	8	57.41	19	58.75	57.50	-11	6,275	-0.18%
2019/10/28	9	59.76	8	59.76	60.10	1	6,167	0.02%
2019/10/25	8	57.98	3	58.10	58.20	5	6,169	0.08%
2019/10/24	12	56.91	33	57.02	58.50	-21	6,089	-0.34%
2019/10/23	10	55.07	9	55.04	55.00	1	6,007	0.02%
2019/10/22	4	52.78	5	53.46	53.60	-1	6,029	-0.02%
2019/10/21	5	52.94	5	53.02	53.60	0	5,906	0.00%
2019/10/18	0	0.00	6	51.87	51.60	-6	5,681	-0.11%
2019/10/17	2	51.05	7	50.86	51.10	-5	5,579	-0.09%
2019/10/16	1	50.30	0	0.00	50.00	1	5,555	0.02%
2019/10/15	5	51.46	15	51.77	51.10	-10	5,499	-0.18%
2019/10/14	26	49.73	27	50.85	50.40	-1	5,317	-0.02%
2019/10/08	1	48.90	2	49.03	48.90	-1	5,185	-0.02%
2019/10/04	2	49.58	0	0.00	49.35	2	5,183	0.04%
2019/10/01	2	49.45	0	0.00	49.25	2	5,189	0.04%
2019/09/27	5	48.89	5	49.30	48.40	0	5,174	0.00%
2019/09/26	11	49.39	6	49.90	48.75	5	5,155	0.10%
2019/09/25	0	0.00	1	50.40	49.45	-1	5,135	-0.02%
2019/09/24	1	51.50	2	51.20	50.80	-1	5,122	-0.02%
2019/09/23	1	51.10	5	51.20	50.80	-4	5,061	-0.08%
2019/09/19	8	51.28	16	51.12	50.70	-8	5,067	-0.16%
2019/09/18	3.2	50.25	3	50.10	50.30	0.2	5,017	0.00%
2019/09/17	4.8	50.02	7	49.77	50.20	-2.2	5,007	-0.04%
2019/09/12	2	48.90	0	0.00	48.90	2	5,001	0.04%
2019/09/11	3	48.92	4	48.88	48.85	-1	5,056	-0.02%
2019/09/10	23	49.84	62	49.66	49.30	-39	5,215	-0.75%
2019/09/09	1	50.60	10	50.30	50.10	-9	5,230	-0.17%
2019/09/06	47	51.96	28	52.45	51.00	19	5,201	0.37%
2019/09/05	4	50.48	9	50.09	50.80	-5	4,915	-0.10%
2019/09/04	7	50.57	3	50.53	50.70	4	4,896	0.08%
2019/09/03	1	50.70	1	49.95	49.80	0	4,872	0.00%
2019/09/02	0	0.00	5	50.13	50.70	-5	4,830	-0.10%
2019/08/30	20	50.69	5	50.14	49.05	15	4,748	0.32%
2019/08/29	17	50.71	21	50.39	49.75	-4	4,536	-0.09%
2019/08/28	31	50.20	29	50.85	51.20	2	4,330	0.05%
2019/08/27	1	46.95	0	0.00	46.60	1	3,927	0.03%
2019/08/26	2	46.28	2	46.60	46.10	0	3,926	0.00%
2019/08/23	0	0.00	1	48.70	48.55	-1	3,888	-0.03%
2019/08/22	10	48.48	14	48.37	48.70	-4	3,837	-0.10%
2019/08/21	32	47.89	6	48.11	48.20	26	3,744	0.69%
2019/08/20	5	46.01	1	45.85	45.85	4	3,565	0.11%
2019/08/19	3	46.60	11	47.05	46.50	-8	3,525	-0.23%
2019/08/16	12	46.44	0	0.00	46.00	12	3,415	0.35%
2019/08/15	3	43.17	1	43.00	43.10	2	3,320	0.06%
2019/08/14	0	0.00	1	45.40	44.10	-1	3,318	-0.03%
2019/08/13	2	44.38	2	44.75	44.35	0	3,326	0.00%
2019/08/12	3	43.47	3	43.73	44.35	0	3,316	0.00%
2019/08/08	3	44.28	3	44.53	44.65	0	3,293	0.00%
2019/08/07	2	44.45	2	44.85	44.05	0	3,298	0.00%
2019/08/06	2	44.28	1	44.85	45.60	1	3,292	0.03%
2019/08/05	3	46.40	2	46.65	45.55	1	3,274	0.03%
2019/08/02	2	47.83	3	47.68	47.85	-1	3,264	-0.03%
2019/08/01	8	49.15	0	0.00	48.85	8	3,269	0.24%
2019/07/31	1	49.15	2	49.23	49.90	-1	3,241	-0.03%
2019/07/30	9	49.68	192	49.50	48.80	-183	3,154	-5.80%	大賣/鉅額交易
2019/07/29	13	50.88	1	51.00	51.00	12	3,016	0.40%
2019/07/26	3	47.90	4	48.66	49.50	-1	2,828	-0.04%
2019/07/25	2	48.43	1	47.50	47.75	1	2,728	0.04%
2019/07/24	231	46.01	28.4	47.04	47.30	202.6	2,551	7.94%	大買/鉅額交易
2019/07/23	1.4	43.02	1	42.80	43.00	0.4	2,356	0.01%
2019/07/22	0	0.00	2	42.05	42.00	-2	2,373	-0.08%
2019/07/19	2	41.85	0	0.00	41.90	2	2,411	0.08%
2019/07/12	0	0.00	3	44.05	43.90	-3	2,731	-0.11%
2019/07/11	2	44.35	2	44.25	44.10	0	2,750	0.00%
2019/07/10	2	43.28	1	43.15	43.15	1	2,746	0.04%
2019/07/09	2	43.25	0	0.00	43.00	2	2,745	0.07%
2019/07/08	1	44.70	0	0.00	44.10	1	2,762	0.04%
2019/07/05	0	0.00	2	45.20	44.65	-2	2,788	-0.07%
2019/07/03	0	0.00	10	45.65	45.25	-10	2,866	-0.35%
2019/07/02	1	46.55	0	0.00	46.45	1	2,947	0.03%
2019/07/01	11	47.38	3	46.82	46.45	8	3,016	0.27%
2019/06/27	2	46.90	0	0.00	46.65	2	3,122	0.06%
2019/06/26	0	0.00	3.3	47.19	46.65	-3.3	3,135	-0.10%
2019/06/25	0.7	47.20	0	0.00	47.40	0.7	3,187	0.02%
2019/06/24	2	46.15	0	0.00	46.35	2	3,143	0.06%
2019/06/19	0	0.00	1	44.80	44.85	-1	3,132	-0.03%
2019/06/18	16	45.62	15	44.59	43.90	1	3,140	0.03%
2019/06/17	4	45.00	3	45.33	45.40	1	3,036	0.03%
2019/06/14	1	41.85	1	42.25	41.30	0	3,015	0.00%
2019/06/11	0.4	41.85	1	41.50	42.05	-0.6	3,266	-0.02%
2019/06/05	1	40.50	0	0.00	40.00	1	3,554	0.03%
2019/06/04	0	0.00	1	40.25	39.95	-1	3,617	-0.03%
2019/06/03	1	40.75	0	0.00	40.15	1	3,731	0.03%
2019/05/30	1	40.45	1	41.05	41.10	0	3,905	0.00%
2019/05/29	0	0.00	2	39.55	39.75	-2	4,006	-0.05%
2019/05/24	3	41.10	0	0.00	40.50	3	4,444	0.07%
2019/05/21	1	40.20	1	41.30	41.75	0	4,803	0.00%
2019/05/20	1	40.45	0	0.00	40.45	1	4,888	0.02%
2019/05/15	0.1	44.70	0	0.00	44.90	0.1	5,358	0.00%
2019/05/13	0	0.00	1	43.00	41.75	-1	6,030	-0.02%
2019/05/10	27	44.43	3	44.23	43.95	24	6,201	0.39%
2019/05/09	2	43.68	31	44.75	43.35	-29	6,303	-0.46%
2019/05/08	26	46.36	2	45.95	45.70	24	6,338	0.38%
2019/05/07	1	46.25	0	0.00	46.25	1	6,618	0.02%
2019/05/06	2	46.50	24	46.84	45.95	-22	6,893	-0.32%
2019/05/03	2	47.70	3	47.83	48.05	-1	6,914	-0.01%
2019/05/02	1	46.90	2	47.18	47.35	-1	6,911	-0.01%
2019/04/30	2	46.85	0	0.00	47.40	2	6,933	0.03%
2019/04/29	8	49.09	0	0.00	46.80	8	6,935	0.12%
2019/04/26	1	52.00	7	52.33	52.00	-6	6,877	-0.09%
2019/04/25	2	53.95	2	54.15	54.00	0	6,860	0.00%
2019/04/24	3	54.83	1	53.90	53.80	2	6,866	0.03%
2019/04/22	1	54.70	5	55.92	54.40	-4	6,906	-0.06%
2019/04/19	0	0.00	3	53.67	54.10	-3	6,807	-0.04%
2019/04/18	4	53.25	5	53.90	52.90	-1	6,819	-0.01%
2019/04/17	3	52.63	1	53.00	52.80	2	6,807	0.03%
2019/04/12	2	51.10	0	0.00	51.10	2	7,052	0.03%
2019/04/11	2	52.35	0	0.00	51.80	2	7,144	0.03%
2019/04/10	3	53.23	1	53.60	53.20	2	7,155	0.03%
2019/04/09	2	56.55	6	54.90	53.90	-4	7,198	-0.06%
2019/04/08	1	56.00	4	55.83	55.30	-3	7,265	-0.04%
2019/04/03	0	0.00	3	53.93	53.90	-3	7,248	-0.04%
2019/04/02	3	52.80	0	0.00	53.00	3	7,245	0.04%
2019/04/01	24	52.74	26	52.33	52.20	-2	7,341	-0.03%
2019/03/29	1	50.90	1	50.70	51.00	0	7,319	0.00%
2019/03/28	3	52.37	1	52.30	51.20	2	7,491	0.03%
2019/03/27	2	51.55	2	51.45	51.40	0	7,705	0.00%
2019/03/26	0	0.00	1	51.60	51.30	-1	7,947	-0.01%
2019/03/25	2	50.95	1	50.90	51.50	1	8,182	0.01%
2019/03/22	2	52.55	1	52.90	52.10	1	8,276	0.01%
2019/03/21	4	51.98	2	52.10	51.80	2	8,408	0.02%
2019/03/20	7	53.53	1	53.50	52.60	6	8,690	0.07%
2019/03/19	3	55.00	2	54.90	53.10	1	9,013	0.01%
2019/03/18	3	53.93	1	54.10	54.30	2	9,060	0.02%
2019/03/15	1	54.00	2	54.20	54.50	-1	9,239	-0.01%
2019/03/14	6	54.13	4	55.23	53.90	2	9,339	0.02%
2019/03/13	2	57.70	5	58.20	57.40	-3	9,496	-0.03%
2019/03/12	9	57.59	4	57.55	58.00	5	9,746	0.05%
2019/03/11	1	56.50	2	56.05	55.60	-1	9,921	-0.01%
2019/03/08	3	55.67	1	55.50	56.00	2	10,119	0.02%
2019/03/07	1	56.00	5	56.50	55.60	-4	10,309	-0.04%
2019/03/06	1	56.80	0	0.00	56.60	1	10,479	0.01%
2019/03/05	5	56.10	2	56.30	55.50	3	10,982	0.03%
2019/03/04	4	56.60	5	56.98	56.50	-1	11,326	-0.01%
2019/02/27	0	0.00	1	56.40	57.60	-1	11,445	-0.01%
2019/02/26	7	57.96	5	57.84	55.70	2	11,716	0.02%
2019/02/25	1	56.30	3	56.53	57.60	-2	11,980	-0.02%
2019/02/22	4	57.60	24	56.71	56.50	-20	12,027	-0.17%
2019/02/21	4	56.78	2	57.15	57.90	2	11,959	0.02%
2019/02/20	5	58.26	2	59.65	57.90	3	11,855	0.03%
2019/02/19	3	58.27	8	58.16	58.90	-5	11,804	-0.04%
2019/02/18	3	59.77	1	61.50	58.30	2	11,751	0.02%
2019/02/15	2	58.65	12	57.93	59.30	-10	11,564	-0.09%
2019/02/14	25	58.25	3	58.50	59.00	22	11,518	0.19%
2019/02/13	9	57.83	6	58.03	58.40	3	11,407	0.03%
2019/02/12	21	53.96	21	54.44	56.00	0	11,139	0.00%
2019/02/11	5	50.05	9	50.93	51.40	-4	10,961	-0.04%
2019/01/30	6	47.62	7	47.68	46.75	-1	10,938	-0.01%
2019/01/29	1	46.15	10	46.00	46.10	-9	10,865	-0.08%
2019/01/28	9	46.57	18	46.83	46.60	-9	10,856	-0.08%
2019/01/25	10	44.07	7	44.58	44.15	3	10,746	0.03%
2019/01/24	1	42.80	12	42.64	42.55	-11	10,850	-0.10%
2019/01/23	0	0.00	5	41.80	42.20	-5	10,938	-0.05%
2019/01/22	0	0.00	1	42.40	41.50	-1	10,995	-0.01%
2019/01/21	0	41.80	1	41.60	42.00	-1	11,097	-0.01%
2019/01/18	1	40.10	0	0.00	41.30	1	11,108	0.01%
2019/01/17	0	0.00	11	40.94	40.20	-11	11,151	-0.10%
2019/01/16	11	41.43	1	41.75	41.00	10	11,221	0.09%
2019/01/15	5	40.68	2	40.28	40.90	3	11,225	0.03%
2019/01/14	4	40.28	2	40.70	40.05	2	11,304	0.02%
2019/01/08	4	41.81	3	41.85	42.10	1	11,704	0.01%
2019/01/07	31	41.96	31	41.84	41.60	0	11,681	0.00%
2019/01/03	3	41.82	0	0.00	40.65	3	11,580	0.03%
2018/12/27	1	44.25	0	0.00	43.80	1	11,642	0.01%
2018/12/26	22	44.28	12	44.28	42.60	10	11,558	0.09%
2018/12/25	3	43.77	10	43.69	44.10	-7	11,555	-0.06%
2018/12/24	10	44.83	14	44.08	45.30	-4	11,517	-0.03%
2018/12/22	1	44.65	1	44.20	44.85	0	11,413	0.00%
2018/12/21	47	44.69	39	45.32	45.60	8	11,422	0.07%
2018/12/20	9	45.17	3	44.82	44.25	6	11,273	0.05%
2018/12/19	13.1	47.30	9	47.83	47.40	4.1	11,019	0.04%
2018/12/18	7	50.26	5	50.46	49.40	2	10,927	0.02%
2018/12/17	1	50.00	0	0.00	50.30	1	10,856	0.01%
2018/12/14	1	50.00	0	0.00	50.00	1	10,796	0.01%
2018/12/13	19	52.13	19	51.94	52.00	0	10,675	0.00%
2018/12/12	51	51.98	42	52.11	52.50	9	10,400	0.09%
2018/12/11	0	0.00	4	48.13	47.80	-4	10,099	-0.04%
2018/12/10	12	48.59	13	48.33	47.30	-1	10,196	-0.01%
2018/12/07	3	47.83	0	0.00	48.05	3	10,027	0.03%
2018/12/06	7	46.66	12	48.39	46.30	-5	9,928	-0.05%
2018/12/05	13	50.43	32	50.06	51.10	-19	9,676	-0.20%
2018/12/04	89	50.76	78	49.38	49.50	11	9,490	0.12%
2018/12/03	46	50.69	61	51.02	49.15	-15	9,277	-0.16%
2018/11/30	25	48.06	15	48.11	48.75	10	9,100	0.11%
2018/11/29	7	50.19	7	49.75	49.00	0	8,908	0.00%
2018/11/28	19	50.00	20	50.30	49.70	-1	8,699	-0.01%
2018/11/27	21	46.67	42	47.16	48.40	-21	8,185	-0.26%
2018/11/26	18	43.97	21	44.08	44.00	-3	7,814	-0.04%
2018/11/23	13	42.74	27	43.35	43.75	-14	7,721	-0.18%
2018/11/22	129	41.92	103	41.87	41.10	26	7,406	0.35%	大買/大賣/
2018/11/21	0	0.00	6	40.70	40.70	-6	6,994	-0.09%
2018/11/20	1	37.15	2	37.50	37.00	-1	6,942	-0.01%
2018/11/19	0	0.00	1	37.30	37.30	-1	6,999	-0.01%
2018/11/16	0	0.00	1	37.05	36.25	-1	7,024	-0.01%
2018/11/15	0	0.00	1	35.90	36.80	-1	7,052	-0.01%
2018/11/13	1	35.90	2	34.65	36.95	-1	7,294	-0.01%
2018/11/12	3	37.00	1	36.80	36.60	2	7,346	0.03%
2018/11/09	0	0.00	1	36.55	36.70	-1	7,392	-0.01%
2018/11/08	27	38.40	24.1	37.09	35.95	2.9	7,411	0.04%
2018/11/07	6.1	37.66	4	36.50	37.75	2.1	7,311	0.03%
2018/11/06	4	35.61	12	35.21	34.35	-8	7,310	-0.11%
2018/11/05	7	36.24	2	37.00	37.00	5	7,338	0.07%
2018/11/02	2	36.98	8	35.87	36.55	-6	7,319	-0.08%
2018/11/01	20	36.13	29	35.28	35.80	-9	7,226	-0.12%
2018/10/31	17	33.88	7	33.84	34.10	10	6,952	0.14%
2018/10/30	32	31.76	55	31.00	31.00	-23	6,907	-0.33%
2018/10/29	169	32.75	2	32.43	32.05	167	7,100	2.35%	大買/鉅額交易
2018/10/25	4	31.50	0	0.00	31.15	4	7,113	0.06%
2018/10/23	4	36.95	1	36.60	36.30	3	7,021	0.04%
2018/10/22	2	35.90	3	37.62	37.70	-1	7,058	-0.01%
2018/10/19	1	36.30	0	0.00	36.35	1	7,133	0.01%
2018/10/17	12	39.33	140	39.53	38.40	-128	7,163	-1.79%	大賣/鉅額交易
2018/10/16	44	40.19	34	40.81	40.25	10	7,007	0.14%
2018/10/15	0	0.00	1	37.50	37.20	-1	6,976	-0.01%
2018/10/12	17	37.14	14	37.29	37.20	3	7,037	0.04%
2018/10/11	2	36.85	0	0.00	36.50	2	7,110	0.03%
2018/10/09	3	41.65	12	42.05	40.55	-9	7,192	-0.13%
2018/10/08	1	40.65	1	41.60	41.70	0	7,254	0.00%
2018/10/05	5	42.80	2	44.18	42.30	3	7,414	0.04%
2018/10/04	8	47.16	8	47.15	47.00	0	7,476	0.00%
2018/10/03	5	48.37	0	0.00	47.95	5	8,046	0.06%
2018/10/02	1	50.00	2.2	51.19	50.00	-1.2	8,302	-0.01%
2018/10/01	0.2	51.10	1	49.55	51.30	-0.8	8,430	-0.01%
2018/09/28	6	51.30	0	0.00	50.20	6	8,731	0.07%
2018/09/27	4	51.33	3	51.17	50.00	1	8,917	0.01%
2018/09/26	3	51.57	2	51.25	51.10	1	9,101	0.01%
2018/09/25	3	51.83	8	51.54	52.00	-5	9,178	-0.05%
2018/09/21	3	49.67	6	50.09	51.00	-3	9,161	-0.03%
2018/09/20	5	48.10	3	48.55	48.00	2	9,160	0.02%
2018/09/19	5	48.59	2	49.05	47.90	3	9,256	0.03%
2018/09/18	6	50.07	2	48.60	48.40	4	9,348	0.04%
2018/09/17	4	52.33	3	52.53	52.10	1	9,527	0.01%
2018/09/14	5	51.22	2	52.95	52.60	3	9,645	0.03%
2018/09/12	2	49.75	2	49.85	50.10	0	9,788	0.00%
2018/09/11	1	52.30	2	52.85	51.30	-1	9,983	-0.01%
2018/09/10	2	50.60	0	0.00	50.60	2	10,091	0.02%
2018/09/07	5	54.24	1.3	55.08	53.50	3.7	10,143	0.04%
2018/09/06	0.3	56.10	4	56.58	56.40	-3.7	10,316	-0.04%
2018/09/05	7	56.70	2	56.75	56.00	5	10,881	0.05%
2018/09/04	2	57.80	1	57.50	58.10	1	11,423	0.01%
2018/09/03	11	57.56	0	0.00	57.00	11	11,763	0.09%
2018/08/31	1	59.80	1	60.70	60.90	0	12,007	0.00%
2018/08/30	0	0.00	2.4	61.74	61.00	-2.4	12,203	-0.02%
2018/08/29	1.4	59.64	3	60.37	60.70	-1.6	12,365	-0.01%
2018/08/28	1	60.00	0	0.00	58.90	1	12,638	0.01%
2018/08/27	3	59.20	4	58.85	60.10	-1	12,903	-0.01%
2018/08/24	3	56.93	6	56.97	56.60	-3	13,097	-0.02%
2018/08/23	0	0.00	1.2	59.21	58.60	-1.2	13,647	-0.01%
2018/08/22	2.2	59.11	2	57.90	59.50	0.2	14,211	0.00%
2018/08/21	7	58.50	1	59.30	58.50	6	14,867	0.04%
2018/08/20	3	56.10	9	56.70	58.50	-6	15,105	-0.04%
2018/08/17	1	58.20	0	0.00	58.20	1	15,508	0.01%
2018/08/16	0	0.00	7	59.29	61.20	-7	15,624	-0.04%
2018/08/15	4	59.80	2	60.35	58.60	2	15,830	0.01%
2018/08/14	1	58.90	1	61.20	62.00	0	16,050	0.00%
2018/08/13	28	63.07	11	60.19	60.30	17	16,266	0.10%
2018/08/10	2	66.30	3	66.00	64.70	-1	16,635	-0.01%
2018/08/09	3	65.03	4	65.33	66.30	-1	17,030	-0.01%
2018/08/08	7	66.01	4	66.15	65.00	3	17,702	0.02%
2018/08/07	11	66.57	8	66.99	66.70	3	18,220	0.02%
2018/08/06	4	65.10	2.2	65.64	65.50	1.8	18,399	0.01%
2018/08/03	6.2	63.96	14	63.26	66.00	-7.8	18,632	-0.04%
2018/08/02	5	64.94	22	67.33	63.70	-17	18,765	-0.09%
2018/08/01	4	70.23	2	70.05	69.50	2	19,391	0.01%
2018/07/31	2	71.15	2	71.70	72.20	0	19,736	0.00%
2018/07/30	0	0.00	1	71.70	69.50	-1	19,735	-0.01%
2018/07/27	2	73.75	0	0.00	72.00	2	19,738	0.01%
2018/07/26	6	73.73	7.5	74.01	75.00	-1.5	19,731	-0.01%
2018/07/25	2.5	71.70	1	71.30	71.70	1.5	19,584	0.01%
2018/07/24	0	0.00	18	68.97	69.90	-18	19,513	-0.09%
2018/07/23	3	64.03	2	65.85	67.50	1	19,448	0.01%
2018/07/20	16	70.16	8	67.55	67.10	8	19,381	0.04%
2018/07/18	1	70.40	2	70.60	68.00	-1	19,237	-0.01%
2018/07/17	3	72.23	1	70.90	70.90	2	19,196	0.01%
2018/07/16	0	0.00	1	74.20	73.80	-1	19,197	-0.01%
2018/07/13	8	76.71	6	76.52	73.00	2	19,302	0.01%
2018/07/12	10	73.30	3	73.87	73.90	7	19,122	0.04%
2018/07/11	81	72.58	88	72.92	73.60	-7	19,114	-0.04%
2018/07/10	13	71.24	18	70.75	72.00	-5	18,611	-0.03%
2018/07/09	21	65.50	20	65.10	65.50	1	18,502	0.01%
2018/07/06	8	65.38	11	65.12	66.20	-3	18,359	-0.02%
2018/07/05	5	64.24	7	64.63	62.70	-2	18,107	-0.01%
2018/07/04	29	65.09	22	65.45	62.70	7	17,898	0.04%
2018/07/03	2	69.90	13	70.15	69.60	-11	17,672	-0.06%
2018/07/02	5	72.00	2	69.10	69.10	3	17,580	0.02%
2018/06/29	13	69.44	8	71.36	72.80	5	17,458	0.03%
2018/06/28	1	73.80	8.5	70.70	69.50	-7.5	17,295	-0.04%
2018/06/27	11.5	72.77	7	72.76	73.40	4.5	17,177	0.03%
2018/06/26	16	74.00	9	73.53	72.00	7	17,064	0.04%
2018/06/25	11	74.48	11	73.07	71.20	0	16,820	0.00%
2018/06/22	3	78.37	9	78.67	76.50	-6	16,652	-0.04%
2018/06/21	14	79.72	16	80.29	80.90	-2	16,558	-0.01%
2018/06/20	5	79.16	22	77.45	76.40	-17	16,374	-0.10%
2018/06/19	13	83.65	16	83.88	84.00	-3	16,260	-0.02%
2018/06/15	8	83.73	4	84.15	83.20	4	16,243	0.02%
2018/06/14	3	82.50	3	84.47	83.20	0	16,133	0.00%
2018/06/13	12	86.18	7	85.36	82.90	5	15,957	0.03%
2018/06/12	9	87.44	7	88.53	89.50	2	15,516	0.01%
2018/06/11	16	78.99	91.8	80.07	81.40	-75.8	14,963	-0.51%
2018/06/08	52	71.22	35	72.73	74.00	17	14,696	0.12%
2018/06/07	56	71.58	18	72.44	70.50	38	14,445	0.26%
2018/06/06	24	69.46	42	69.93	71.50	-18	14,445	-0.12%
2018/06/05	78	67.76	61	67.61	67.80	17	14,387	0.12%
2018/06/04	3	71.00	4	71.75	72.80	-1	14,150	-0.01%
2018/06/01	4	70.23	2	71.10	69.90	2	13,839	0.01%
2018/05/31	37	77.72	19	76.18	70.70	18	13,541	0.13%
2018/05/30	23	71.38	24	70.85	74.10	-1	12,893	-0.01%
2018/05/29	31	69.75	27	70.53	68.80	4	12,268	0.03%
2018/05/28	17	64.54	20	65.67	66.90	-3	11,490	-0.03%
2018/05/25	8	57.54	9	58.53	60.90	-1	11,147	-0.01%
2018/05/24	5	55.48	3	55.40	55.40	2	10,510	0.02%
2018/05/23	8	54.78	17	55.41	55.80	-9	10,294	-0.09%
2018/05/22	10	53.94	6	55.35	53.70	4	9,969	0.04%
2018/05/21	14	55.17	11	55.76	56.40	3	9,672	0.03%
2018/05/18	23	54.38	17	54.51	54.70	6	9,332	0.06%
2018/05/17	21	54.50	30	54.49	52.10	-9	8,805	-0.10%
2018/05/16	16.1	55.73	14	56.11	55.60	2.1	8,338	0.02%
2018/05/15	27.9	51.11	28	50.61	53.80	-0.1	7,656	0.00%
2018/05/14	69	49.81	61	50.01	50.20	8	7,091	0.11%
2018/05/11	11	47.15	9	46.04	45.70	2	6,824	0.03%
2018/05/10	19	45.22	2	46.05	46.20	17	6,511	0.26%
2018/05/09	5	43.45	7.1	43.15	43.65	-2.1	6,123	-0.03%
2018/05/08	8	39.84	19	39.70	40.90	-11	5,397	-0.20%
2018/05/07	1	36.50	11	36.82	37.20	-10	5,005	-0.20%
2018/05/04	11	35.91	0	0.00	35.80	11	4,989	0.22%
2018/05/03	3	37.33	5	36.92	36.95	-2	5,004	-0.04%
2018/05/02	1	36.55	7	36.81	36.35	-6	5,000	-0.12%
2018/04/30	7	36.17	0	0.00	35.95	7	5,067	0.14%
2018/04/27	3	35.35	7	36.00	36.15	-4	5,345	-0.07%
2018/04/26	1	34.50	1	35.35	34.50	0	5,752	0.00%
2018/04/25	3	36.00	0	0.00	35.90	3	5,742	0.05%
2018/04/24	3	36.85	0	0.00	36.00	3	5,798	0.05%
2018/04/23	3	38.42	2	38.70	37.60	1	5,718	0.02%
2018/04/20	12	38.04	0	0.00	37.95	12	5,696	0.21%
2018/04/19	9	38.11	10	38.58	39.15	-1	5,607	-0.02%
2018/04/18	0	0.00	5	36.74	36.30	-5	5,362	-0.09%
2018/04/17	2	39.08	1	39.80	36.15	1	5,317	0.02%
2018/04/16	1	39.05	3	38.37	39.10	-2	5,186	-0.04%
2018/04/13	8	38.04	10	38.34	38.00	-2	5,103	-0.04%
2018/04/12	4	36.85	1	36.75	36.90	3	4,969	0.06%
2018/04/11	2	37.23	2	37.40	37.10	0	5,049	0.00%
2018/04/10	0	0.00	21	36.61	36.05	-21	5,029	-0.42%
2018/04/09	0	0.00	11	35.93	36.25	-11	5,129	-0.21%
2018/03/30	0	0.00	1	36.70	36.70	-1	5,279	-0.02%
2018/03/29	0	0.00	1	36.60	36.35	-1	5,313	-0.02%
2018/03/28	10	36.20	0	0.00	36.00	10	5,277	0.19%
2018/03/27	0	0.00	3	36.88	36.65	-3	5,265	-0.06%
2018/03/26	2	35.95	0.6	35.85	36.00	1.4	5,266	0.03%
2018/03/23	8	35.53	7	36.20	35.80	1	5,239	0.02%
2018/03/22	11	38.11	3	37.87	37.30	8	5,174	0.15%
2018/03/21	6	38.29	4	37.73	36.90	2	5,022	0.04%
2018/03/20	0	37.20	8	36.63	37.40	-8	4,859	-0.16%
2018/03/19	2	36.98	9	36.84	36.40	-7	4,784	-0.15%
2018/03/16	4	36.45	23	36.45	35.80	-19	4,642	-0.41%
2018/03/15	10	35.30	3	35.40	35.45	7	4,510	0.16%
2018/03/14	3.1	35.90	8	35.50	35.25	-4.9	4,483	-0.11%
2018/03/13	3.9	35.16	7	35.77	36.00	-3.1	4,386	-0.07%
2018/03/12	16	35.84	23	35.74	35.05	-7	4,329	-0.16%
2018/03/09	6	33.88	5.2	34.37	34.00	0.9	4,148	0.02%
2018/03/08	3.2	32.70	35	33.39	33.55	-31.9	3,992	-0.80%
2018/03/07	3	31.05	1	30.65	30.50	2	3,933	0.05%
2018/03/06	1	30.25	2	30.70	30.20	-1	4,034	-0.02%
2018/03/05	11	29.90	0	0.00	29.45	11	4,255	0.26%
2018/03/02	11	30.55	0	0.00	30.50	11	4,530	0.24%
2018/02/26	0	0.00	1	31.50	30.85	-1	4,705	-0.02%
2018/02/23	5	30.78	0	0.00	30.60	5	4,787	0.10%
2018/02/22	1	30.40	0	0.00	30.25	1	4,968	0.02%
2018/02/08	2	30.25	0	0.00	30.00	2	5,837	0.03%
2018/02/07	2	31.58	2	32.00	31.00	0	5,861	0.00%
2018/02/06	4	29.75	1	30.30	29.95	3	5,920	0.05%
2018/02/05	2	32.13	5	31.86	33.05	-3	6,059	-0.05%
2018/02/02	3	33.77	0	0.00	33.70	3	6,183	0.05%
2018/01/31	1	33.95	0	0.00	33.80	1	6,403	0.02%
2018/01/30	11	34.21	2	34.80	34.30	9	6,541	0.14%
2018/01/29	21	34.42	0	0.00	34.15	21	6,556	0.32%
2018/01/26	1	35.00	1	34.70	34.80	0	6,635	0.00%
2018/01/25	1	34.80	0	0.00	34.30	1	6,703	0.01%
2018/01/24	7	35.54	2	35.55	35.30	5	6,733	0.07%
2018/01/23	12	37.55	6	36.66	36.05	6	6,868	0.09%
2018/01/22	7	36.96	10	37.63	38.55	-3	6,712	-0.04%
2018/01/19	1	35.00	4	35.33	35.05	-3	6,702	-0.04%
2018/01/18	3	34.95	8	35.55	34.60	-5	7,073	-0.07%
2018/01/17	2	34.30	1	34.30	34.10	1	7,087	0.01%
2018/01/16	6	35.13	8	35.05	34.60	-2	7,187	-0.03%
2018/01/15	1	34.85	1	34.60	34.85	0	7,255	0.00%
2018/01/11	5	33.21	1	33.55	33.00	4	7,330	0.05%
2018/01/09	1	33.50	2	33.45	33.40	-1	7,408	-0.01%
2018/01/08	6	34.82	5	34.75	33.80	1	7,617	0.01%
2018/01/05	2	35.90	4	35.65	35.40	-2	7,643	-0.03%
2018/01/04	4	34.20	3	34.80	35.00	1	7,698	0.01%
2018/01/03	2	34.63	7	34.58	34.60	-5	7,660	-0.07%
2018/01/02	4	33.29	6	33.09	33.35	-2	7,565	-0.03%