嘉晶 (3016)-兆豐-寶成券商分點個股進出

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
50.4
漲跌
▼0.6
漲幅
-1.18%
成交量
167張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:13:30

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-寶成券商分點個股進出

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-寶成券商分點個股進出
兆豐-寶成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
2024/12/11	0	0.00	9	50.93	50.40	-9	303	-2.97%
2024/12/10	0	0.00	2	51.25	51.00	-2	312	-0.64%
2024/11/25	0	0.00	2	54.00	53.80	-2	375	-0.53%
2024/11/22	1	52.60	3	52.93	52.30	-2	378	-0.53%
2024/11/21	0	0.00	1	51.50	51.80	-1	381	-0.26%
2024/11/15	0	0.00	2	54.25	54.00	-2	421	-0.47%
2024/11/13	0	0.00	3	55.37	55.10	-3	429	-0.70%
2024/11/11	0	0.00	3	56.00	56.50	-3	431	-0.70%
2024/11/08	0	0.00	2	56.10	56.00	-2	439	-0.45%
2024/11/07	0	0.00	7	56.76	56.90	-7	445	-1.57%
2024/11/06	0	0.00	8	56.00	55.80	-8	447	-1.79%
2024/10/25	1	60.50	0	0.00	59.60	1	543	0.18%
2024/10/24	1	60.70	0	0.00	59.70	1	557	0.18%
2024/10/21	0	0.00	1	60.80	60.40	-1	606	-0.17%
2024/09/30	0	0.00	0.2	60.00	60.40	-0.2	1,116	-0.02%
2024/09/25	0.2	60.60	0	0.00	60.90	0.2	1,223	0.02%
2024/09/23	1	61.00	1	61.00	60.30	0	1,228	0.00%
2024/09/06	1	56.40	0	0.00	56.60	1	1,468	0.07%
2024/08/21	2	60.80	4	60.50	61.00	-2	1,559	-0.13%
2024/08/20	1	60.00	0	0.00	60.20	1	1,547	0.06%
2024/08/09	3	57.13	3	56.20	56.20	0	1,563	0.00%
2024/08/02	0	0.00	2	63.30	62.10	-2	1,513	-0.13%
2024/07/22	0	0.00	0.1	64.00	62.10	-0.1	1,462	0.00%
2024/07/19	0	66.30	0	0.00	65.00	0	1,465	0.00%
2024/07/17	2	70.25	1	70.60	68.70	1	1,430	0.07%
2024/07/12	1	70.50	1	70.90	70.50	0	1,492	0.00%
2024/07/11	3	70.03	2	70.60	71.50	1	1,477	0.07%
2024/07/09	0	67.00	1	69.00	68.00	-1	1,397	-0.07%
2024/07/08	2	69.15	1	69.90	68.30	1	1,383	0.07%
2024/07/05	0	0.00	4	70.45	71.70	-4	1,360	-0.29%
2024/07/04	3	67.93	0	0.00	67.60	3	1,314	0.23%
2024/07/01	0	0.00	3	64.10	63.50	-3	1,157	-0.26%
2024/06/24	0	0.00	0.1	64.90	64.00	-0.1	1,277	-0.01%
2024/06/21	1	66.90	1	66.80	67.00	0	1,256	0.00%
2024/06/19	1	67.30	0	0.00	66.80	1	1,265	0.08%
2024/06/18	1.1	67.00	1	68.50	68.00	0.1	1,255	0.01%
2024/06/17	0	0.00	7	66.70	66.80	-7	1,227	-0.57%
2024/06/14	7	67.33	0.2	67.20	67.80	6.9	1,216	0.56%
2024/05/29	0	0.00	1	63.50	62.80	-1	1,614	-0.06%
2024/05/28	0	0.00	1	62.80	63.40	-1	1,602	-0.06%
2024/05/24	3	59.00	0	0.00	58.80	3	1,567	0.19%
2024/05/20	0	0.00	1	62.80	62.20	-1	1,560	-0.06%
2024/05/13	0	0.00	0.1	59.10	59.30	-0.1	1,537	-0.01%
2024/05/03	1	62.00	0	0.00	60.30	1	1,526	0.07%
2024/04/29	0	0.00	1	61.80	62.40	-1	1,511	-0.07%
2024/04/25	5	62.16	4	61.40	61.60	1	1,489	0.07%
2024/04/18	9	63.23	18	61.57	61.20	-9	1,414	-0.64%
2024/04/17	0	0.00	2	62.40	62.40	-2	1,307	-0.15%
2024/04/11	0	0.00	12	61.33	60.80	-12	1,237	-0.97%
2024/04/10	3.1	62.25	2	62.35	61.20	1.1	1,215	0.09%
2024/04/02	0	0.00	1	61.20	61.60	-1	1,155	-0.09%
2024/04/01	5	61.86	4	61.80	61.50	1	1,133	0.09%
2024/03/29	0	0.00	0.1	59.50	59.60	-0.1	1,052	-0.01%
2024/03/25	0.1	59.50	0	0.00	58.80	0.1	999	0.01%
2024/03/22	1	60.50	5	60.74	59.10	-4	999	-0.40%
2024/03/21	0	0.00	1	57.60	57.70	-1	973	-0.10%
2024/03/19	0	0.00	1	58.20	57.50	-1	989	-0.10%
2024/03/18	3	56.97	0	0.00	56.70	3	975	0.31%
2024/03/15	0	0.00	2	57.70	58.00	-2	972	-0.21%
2024/03/14	0	0.00	2	60.00	60.10	-2	949	-0.21%
2024/03/13	0	0.00	1	61.20	60.00	-1	922	-0.11%
2024/03/12	10	62.53	4.1	61.15	61.70	5.9	861	0.69%
2024/03/11	0	0.00	1	59.80	61.90	-1	617	-0.16%
2024/03/08	0	0.00	0.2	56.30	56.30	-0.2	509	-0.03%
2024/03/07	0	0.00	0.1	51.70	51.20	-0.1	451	-0.02%
2024/03/04	0	0.00	1.1	53.64	54.20	-1.1	461	-0.24%
2024/02/23	4	54.10	0	0.00	54.00	4	461	0.87%
2024/02/19	1	55.50	0	0.00	55.70	1	466	0.21%
2024/02/01	1	55.80	0	0.00	55.60	1	450	0.22%
2024/01/26	0.1	57.00	0	0.00	57.20	0.1	454	0.01%
2024/01/18	1	56.50	0	0.00	56.60	1	503	0.20%
2024/01/03	1	60.50	0	0.00	60.40	1	505	0.20%
2023/12/29	0	0.00	1	61.80	61.80	-1	498	-0.20%
2023/12/22	0	0.00	1	62.40	62.10	-1	500	-0.20%
2023/12/20	1	62.80	1	62.60	62.50	0	501	0.00%
2023/12/19	1	64.90	1	63.70	63.30	0	504	0.00%
2023/12/18	1	63.60	0	0.00	64.00	1	501	0.20%
2023/12/15	0	64.90	0	0.00	64.50	0	478	0.00%
2023/12/14	2	62.40	0	0.00	62.80	2	452	0.44%
2023/12/01	1	64.90	1	64.30	64.40	0	445	0.00%
2023/11/28	0	0.00	1	62.40	63.30	-1	415	-0.24%
2023/11/27	1	62.20	0	0.00	61.90	1	412	0.24%
2023/11/22	0	0.00	2	62.90	63.20	-2	406	-0.49%
2023/11/21	1	62.90	1	63.00	63.10	0	401	0.00%
2023/10/31	0	0.00	1	58.50	57.20	-1	408	-0.24%
2023/10/26	0	0.00	1	57.40	57.30	-1	440	-0.23%
2023/10/19	0	0.00	1	58.10	58.00	-1	515	-0.19%
2023/10/11	1	56.90	0	0.00	56.70	1	673	0.15%
2023/10/05	0	0.00	1	57.80	57.50	-1	802	-0.12%
2023/10/04	1	57.10	0	0.00	57.40	1	989	0.10%
2023/09/27	0	0.00	2	57.40	57.20	-2	1,156	-0.17%
2023/09/25	0	0.00	1	59.70	59.50	-1	1,160	-0.09%
2023/09/01	0	0.00	0.1	61.00	61.20	-0.1	1,242	0.00%
2023/08/21	0	0.00	1	57.40	57.60	-1	1,311	-0.08%
2023/08/18	0	0.00	1	57.80	57.70	-1	1,312	-0.08%
2023/08/17	0	0.00	1	58.20	58.50	-1	1,312	-0.08%
2023/08/16	1	56.00	1	57.40	57.20	0	1,308	0.00%
2023/08/15	3	58.53	0	0.00	58.20	3	1,296	0.23%
2023/08/14	1	58.90	0	0.00	58.90	1	1,290	0.08%
2023/08/08	0	0.00	1	64.60	64.50	-1	1,258	-0.08%
2023/08/04	2	65.50	0	0.00	65.10	2	1,253	0.16%
2023/08/02	1	66.00	0	0.00	64.50	1	1,253	0.08%
2023/07/28	2	68.70	0	0.00	67.70	2	1,223	0.16%
2023/07/27	1	66.20	0	0.00	66.10	1	1,206	0.08%
2023/07/21	0	0.00	0.9	68.10	67.90	-0.9	1,184	-0.08%
2023/07/20	2	69.00	0	0.00	69.00	2	1,190	0.17%
2023/07/18	2	69.20	1	69.20	69.00	1	1,193	0.08%
2023/07/17	1	70.40	1	69.50	70.80	0	1,183	0.00%
2023/07/13	6	73.75	1	71.80	71.00	5	1,122	0.45%
2023/07/12	0	0.00	1	72.40	72.30	-1	1,078	-0.09%
2023/07/11	11.9	73.15	4	73.40	72.20	7.9	1,012	0.78%
2023/07/10	4	67.90	4	68.80	69.70	0	836	0.00%
2023/07/06	0	0.00	16	64.61	64.60	-16	722	-2.21%
2023/07/05	15	65.20	16	65.78	65.20	-1	692	-0.14%
2023/06/27	0	0.00	2	64.10	63.10	-2	679	-0.29%
2023/06/21	0	0.00	1	65.10	65.20	-1	677	-0.15%
2023/06/20	18	65.47	0	0.00	65.40	18	679	2.65%
2023/06/16	0	0.00	7	66.06	65.50	-7	686	-1.02%
2023/06/15	5	66.80	0	0.00	66.70	5	685	0.73%
2023/06/14	6	66.90	5	66.82	67.30	1	673	0.15%
2023/06/12	2	65.70	1	65.50	65.50	1	646	0.15%
2023/06/09	0	0.00	6	64.58	64.30	-6	642	-0.93%
2023/06/07	1	65.00	2	65.40	65.40	-1	666	-0.15%
2023/06/05	1	66.60	0	0.00	66.00	1	661	0.15%
2023/06/02	0	0.00	1	65.00	64.80	-1	634	-0.16%
2023/05/29	1	64.50	1	64.50	65.10	0	694	0.00%
2023/05/15	1	62.00	2	61.80	61.20	-1	714	-0.14%
2023/05/11	3	61.90	0	0.00	61.70	3	733	0.41%
2023/04/27	1	62.30	1	62.10	61.60	0	788	0.00%
2023/04/24	2	64.20	0	0.00	64.20	2	764	0.26%
2023/04/21	4	66.48	0	0.00	64.50	4	756	0.53%
2023/04/20	3	68.30	0	0.00	67.60	3	729	0.41%
2023/04/18	2	70.15	0	0.00	70.10	2	716	0.28%
2023/04/14	3	69.97	0	0.00	69.80	3	686	0.44%
2023/03/29	1	70.30	0	0.00	70.40	1	681	0.15%
2023/03/27	1	72.30	0	0.00	72.00	1	689	0.14%
2023/03/22	0	0.00	3	71.83	71.80	-3	691	-0.43%
2023/03/17	1	70.30	0	0.00	70.70	1	690	0.14%
2023/03/16	0	0.00	2	70.10	69.70	-2	694	-0.29%
2023/03/15	3	70.60	0	0.00	70.20	3	698	0.43%
2023/03/14	1	70.00	0	0.00	69.60	1	709	0.14%
2023/03/10	1	71.90	0	0.00	71.10	1	712	0.14%
2023/03/08	0	0.00	2	73.40	73.20	-2	740	-0.27%
2023/03/06	1	72.80	0	0.00	73.30	1	725	0.14%
2023/03/02	1	74.30	0	0.00	73.50	1	673	0.15%
2023/02/24	1	77.10	0	0.00	75.60	1	680	0.15%
2023/02/16	0	0.00	0.2	76.80	76.60	-0.2	804	-0.02%
2023/02/10	1	77.10	5	78.34	76.50	-4	910	-0.44%
2023/02/06	0	0.00	2	77.80	77.80	-2	932	-0.21%
2023/02/02	0	0.00	4	78.90	79.20	-4	946	-0.42%
2023/01/31	0	0.00	2	75.60	75.90	-2	948	-0.21%
2023/01/03	0	0.00	1	70.90	71.10	-1	1,136	-0.09%
2022/12/30	1	70.50	0	0.00	70.20	1	1,149	0.09%
2022/12/27	0	0.00	4	71.83	71.40	-4	1,244	-0.32%
2022/12/26	4	70.70	0	0.00	71.20	4	1,277	0.31%
2022/12/21	1	72.00	0	0.00	70.20	1	1,418	0.07%
2022/12/12	2	74.80	0	0.00	74.80	2	1,666	0.12%
2022/12/08	4	76.53	1	76.40	76.40	3	1,703	0.18%
2022/12/07	1	76.50	1	78.70	76.50	0	1,746	0.00%
2022/12/06	2	80.50	0	0.00	79.00	2	1,859	0.11%
2022/12/05	2	82.05	1	81.60	82.00	1	1,923	0.05%
2022/12/02	5	81.74	0	0.00	81.60	5	1,938	0.26%
2022/11/29	2	76.60	0	0.00	76.90	2	1,943	0.10%
2022/11/28	2	77.80	2	77.30	77.30	0	1,963	0.00%
2022/11/18	6	79.67	6	78.47	78.20	0	2,111	0.00%
2022/11/17	2	78.60	2	78.30	79.30	0	2,151	0.00%
2022/11/16	0	0.00	1	77.40	78.00	-1	2,186	-0.05%
2022/11/15	1	77.70	3	77.50	78.50	-2	2,266	-0.09%
2022/11/11	1	77.60	0	0.00	75.00	1	2,388	0.04%
2022/11/04	1	70.90	1	72.00	72.00	0	2,384	0.00%
2022/11/03	1	70.10	1	71.20	71.20	0	2,386	0.00%
2022/10/31	0	0.00	1	68.70	69.00	-1	2,399	-0.04%
2022/10/28	1	67.00	0	0.00	67.00	1	2,390	0.04%
2022/10/27	0	0.00	1	68.60	69.00	-1	2,392	-0.04%
2022/10/26	1	67.40	0	0.00	66.80	1	2,395	0.04%
2022/10/18	1	69.70	1	70.10	70.10	0	2,428	0.00%
2022/10/17	2	68.35	0	0.00	69.30	2	2,436	0.08%
2022/10/14	2	69.30	4	70.13	70.50	-2	2,444	-0.08%
2022/10/13	1	69.40	0	0.00	66.10	1	2,491	0.04%
2022/10/11	1	71.70	2	72.30	71.50	-1	2,471	-0.04%
2022/10/07	1	77.20	0	0.00	77.30	1	2,505	0.04%
2022/10/03	2	73.00	2	72.10	73.10	0	2,480	0.00%
2022/09/30	0	0.00	2	70.30	72.70	-2	2,521	-0.08%
2022/09/29	3	72.90	4	71.25	70.40	-1	2,511	-0.04%
2022/09/28	3	74.07	0	0.00	71.60	3	2,500	0.12%
2022/09/27	2	78.40	0	0.00	78.50	2	2,480	0.08%
2022/09/26	1	78.90	0	0.00	79.50	1	2,484	0.04%
2022/09/23	7	86.54	0	0.00	84.40	7	2,494	0.28%
2022/09/21	2	88.05	1	88.40	88.10	1	2,433	0.04%
2022/09/19	1	87.80	0	0.00	86.50	1	2,432	0.04%
2022/09/14	0	0.00	1	88.00	91.40	-1	2,451	-0.04%
2022/09/13	36	91.78	36	92.12	90.70	0	2,455	0.00%
2022/09/08	0	0.00	0.1	83.60	84.50	-0.1	2,344	-0.01%
2022/09/07	0.1	79.70	0	0.00	80.30	0.1	2,370	0.01%
2022/09/06	8	81.04	0	0.00	80.70	8	2,376	0.34%
2022/09/02	3	86.80	0	0.00	87.40	3	2,367	0.13%
2022/09/01	19	88.47	17	88.54	88.00	2	2,362	0.08%
2022/08/31	0	0.00	2	89.20	89.70	-2	2,353	-0.08%
2022/08/30	2	88.20	0	0.00	89.30	2	2,390	0.08%
2022/08/29	0	0.00	3	86.93	87.40	-3	2,394	-0.13%
2022/08/26	3	91.43	1	90.00	89.70	2	2,388	0.08%
2022/08/25	1	90.90	2	91.25	90.60	-1	2,380	-0.04%
2022/08/24	2	91.85	3	91.43	89.20	-1	2,369	-0.04%
2022/08/23	4	92.63	12	92.00	92.10	-8	2,370	-0.34%
2022/08/22	9	91.94	16	93.09	93.00	-7	2,363	-0.30%
2022/08/19	4	92.75	1.1	93.06	91.40	2.9	2,275	0.13%
2022/08/18	3	86.70	3	86.80	87.40	0	2,164	0.00%
2022/08/17	1	85.70	0	0.00	85.40	1	2,154	0.05%
2022/08/16	1	86.20	1	86.20	85.90	0	2,170	0.00%
2022/08/15	1	86.30	1	85.30	86.50	0	2,193	0.00%
2022/08/12	0	0.00	3	84.80	84.70	-3	2,209	-0.14%
2022/08/05	2	79.30	0	0.00	80.70	2	2,519	0.08%
2022/08/03	0.1	77.92	0	0.00	77.40	0.1	2,654	0.00%
2022/08/02	0	0.00	3	79.57	79.00	-3	2,716	-0.11%
2022/08/01	1	83.30	0	0.00	82.70	1	2,723	0.04%
2022/07/29	0	0.00	3	83.53	84.00	-3	2,740	-0.11%
2022/07/28	1	81.80	0	0.00	81.40	1	2,747	0.04%
2022/07/26	3	83.10	0	83.00	81.40	3	2,754	0.11%
2022/07/22	4	84.30	2	83.55	83.30	2	2,765	0.07%
2022/07/21	0	0.00	1	84.30	84.80	-1	2,803	-0.04%
2022/07/20	1	82.20	2	83.35	83.40	-1	2,798	-0.04%
2022/07/19	1	80.20	1	80.90	80.30	0	2,777	0.00%
2022/07/15	4	80.73	1	80.50	80.80	3	2,787	0.11%
2022/07/14	2	78.60	2	79.10	79.90	0	2,744	0.00%
2022/07/13	0	0.00	3	78.10	77.50	-3	2,751	-0.11%
2022/07/12	1	76.50	0	0.00	76.50	1	2,751	0.04%
2022/07/11	1	78.80	1	79.30	79.50	0	2,760	0.00%
2022/07/08	7	79.96	4	78.90	78.90	3	2,761	0.11%
2022/07/04	1	78.70	1	77.00	78.70	0	2,789	0.00%
2022/07/01	2	83.05	0	0.00	78.40	2	2,792	0.07%
2022/06/30	5	84.82	0	0.00	83.80	5	2,766	0.18%
2022/06/29	0	0.00	4	90.05	90.40	-4	2,793	-0.14%
2022/06/28	1	92.10	0	0.00	92.30	1	2,841	0.04%
2022/06/27	8	94.24	10	94.52	94.30	-2	2,942	-0.07%
2022/06/24	1	90.30	1	91.40	90.00	0	2,995	0.00%
2022/06/23	3	90.40	0	0.00	90.00	3	3,085	0.10%
2022/06/22	1	93.50	1	91.00	90.90	0	3,486	0.00%
2022/06/21	1	94.20	2	90.10	93.50	-1	3,596	-0.03%
2022/06/17	1	95.50	0	0.00	94.70	1	3,686	0.03%
2022/06/16	0	0.00	1	99.80	97.20	-1	3,870	-0.03%
2022/06/15	0	0.00	1	100.50	100.50	-1	4,103	-0.02%
2022/06/10	0	0.00	2	104.50	104.50	-2	5,689	-0.04%
2022/06/09	3	105.83	2	105.25	107.00	1	5,839	0.02%
2022/06/08	1	107.00	1	105.50	106.00	0	6,001	0.00%
2022/06/02	2	105.25	1	104.50	105.00	1	6,065	0.02%
2022/05/31	2	104.00	2	103.75	104.00	0	6,049	0.00%
2022/05/30	1	102.00	2	103.25	103.50	-1	6,035	-0.02%
2022/05/27	2	100.00	0	0.00	99.90	2	6,018	0.03%
2022/05/25	0	0.00	2	97.55	100.50	-2	6,052	-0.03%
2022/05/23	3	100.50	2	99.80	99.40	1	6,059	0.02%
2022/05/20	3	98.87	2	99.35	99.40	1	6,054	0.02%
2022/05/19	0	0.00	1	99.50	100.50	-1	6,052	-0.02%
2022/05/18	4	100.05	6	100.50	98.90	-2	6,030	-0.03%
2022/05/17	3	97.53	5	98.18	99.10	-2	5,948	-0.03%
2022/05/16	1	98.10	0	0.00	96.10	1	5,933	0.02%
2022/05/13	2	95.55	1	96.30	96.30	1	5,885	0.02%
2022/05/12	15	96.20	15	97.60	92.20	0	5,845	0.00%
2022/05/11	0	0.00	2	94.10	96.00	-2	5,884	-0.03%
2022/05/10	2	91.15	1	93.00	93.60	1	5,851	0.02%
2022/05/06	1	92.10	0	0.00	92.80	1	5,852	0.02%
2022/05/05	0	0.00	2	96.15	95.90	-2	5,881	-0.03%
2022/05/04	3	94.83	1	93.60	93.10	2	5,873	0.03%
2022/04/29	2.1	94.81	2	92.80	92.20	0.1	5,928	0.00%
2022/04/28	4	91.05	3	92.30	92.20	1	5,947	0.02%
2022/04/27	1.2	90.53	2	89.50	92.10	-0.8	5,941	-0.01%
2022/04/26	2	96.10	1	97.40	95.00	1	5,904	0.02%
2022/04/25	2	97.75	1	96.30	95.50	1	5,911	0.02%
2022/04/22	1.2	102.83	1	103.50	101.00	0.2	5,907	0.00%
2022/04/21	2	106.50	8	106.06	106.50	-6	5,936	-0.10%
2022/04/20	1	108.00	0	0.00	106.50	1	5,993	0.02%
2022/04/19	0	0.00	1	107.00	106.50	-1	6,020	-0.02%
2022/04/18	1	104.00	1	106.50	104.00	0	6,072	0.00%
2022/04/15	2	107.25	0.5	106.50	105.50	1.5	6,120	0.02%
2022/04/13	15	109.00	25	109.20	109.00	-10	6,242	-0.16%
2022/04/11	6	110.25	5	110.00	106.00	1	6,312	0.02%
2022/04/07	2.4	111.63	4	110.13	107.50	-1.6	6,321	-0.03%
2022/04/06	2	112.75	1	112.50	112.00	1	6,349	0.02%
2022/03/30	3	121.17	2	121.00	120.50	1	6,377	0.02%
2022/03/28	6.2	119.16	3	118.83	120.50	3.2	6,405	0.05%
2022/03/25	47.1	127.74	45	121.92	119.50	2.1	6,349	0.03%
2022/03/24	14	121.14	18	122.81	125.50	-4	5,990	-0.07%
2022/03/23	6	123.92	20.1	122.78	122.00	-14.1	6,054	-0.23%
2022/03/22	9	123.61	0	0.00	123.50	9	6,362	0.14%
2022/03/21	6	124.83	8	123.88	124.50	-2	6,365	-0.03%
2022/03/18	45.1	122.69	14	122.93	125.00	31.1	6,294	0.49%
2022/03/17	9.1	121.09	24.3	122.77	123.00	-15.2	6,183	-0.25%
2022/03/16	22	116.91	23	116.78	115.00	-1	5,906	-0.02%
2022/03/15	9.3	111.78	15	114.13	114.00	-5.7	5,459	-0.10%
2022/03/14	2	107.75	1	106.50	109.00	1	4,994	0.02%
2022/03/11	6	107.67	5	104.00	104.50	1	4,864	0.02%
2022/03/10	0	0.00	1	110.00	110.00	-1	4,718	-0.02%
2022/03/09	0.1	100.67	0	0.00	100.00	0.1	4,718	0.00%
2022/03/08	2.1	99.15	2	100.95	98.40	0.1	4,766	0.00%
2022/03/07	3.1	102.31	3	100.17	101.00	0.1	4,775	0.00%
2022/03/04	0	0.00	3	108.67	107.00	-3	4,872	-0.06%
2022/03/03	2	111.50	0	0.00	108.50	2	5,013	0.04%
2022/03/02	11	108.50	10	108.50	109.00	1	5,048	0.02%
2022/03/01	0	0.00	2	107.00	107.50	-2	5,096	-0.04%
2022/02/25	0.1	104.50	1	106.00	106.50	-1	5,221	-0.02%
2022/02/24	4	101.63	2	100.25	100.00	2	5,761	0.03%
2022/02/23	1	105.00	2	106.00	106.50	-1	6,668	-0.01%
2022/02/22	1.1	107.95	0	0.00	105.50	1.1	6,989	0.02%
2022/02/21	2	109.50	1	112.00	110.50	1	8,313	0.01%
2022/02/18	3	112.17	2	112.75	111.50	1	9,087	0.01%
2022/02/17	0.1	112.00	0	0.00	112.50	0.1	9,524	0.00%
2022/02/16	1	113.00	2	114.00	113.00	-1	9,759	-0.01%
2022/02/15	2	114.25	0	0.00	112.00	2	9,835	0.02%
2022/02/14	8	114.05	3	113.83	112.00	5	9,922	0.05%
2022/02/11	5	120.80	7	119.86	118.00	-2	9,939	-0.02%
2022/02/10	7	116.29	5	115.00	114.50	2	9,912	0.02%
2022/02/09	2	115.50	1	116.00	116.00	1	10,043	0.01%
2022/02/08	3	112.83	3	112.50	112.50	0	10,253	0.00%
2022/01/26	0	0.00	1	112.50	111.50	-1	10,638	-0.01%
2022/01/25	3	112.00	0	0.00	111.00	3	11,292	0.03%
2022/01/24	1	112.00	0	0.00	115.50	1	11,581	0.01%
2022/01/21	0.1	114.00	3	115.83	113.50	-2.9	11,898	-0.02%
2022/01/20	0	0.00	4	118.00	118.50	-4	11,940	-0.03%
2022/01/19	0	0.00	1	118.00	120.00	-1	12,013	-0.01%
2022/01/17	2	122.00	4	122.75	123.00	-2	12,488	-0.02%
2022/01/14	1	117.00	1.3	117.12	120.50	-0.3	12,605	0.00%
2022/01/13	1	119.00	0	0.00	120.00	1	12,797	0.01%
2022/01/12	2	124.50	15	124.40	122.50	-13	12,857	-0.10%
2022/01/11	19	122.39	3	120.50	122.00	16	13,014	0.12%
2022/01/10	2	126.25	7	127.79	129.50	-5	13,107	-0.04%
2022/01/07	3	129.00	4	125.50	125.00	-1	13,160	-0.01%
2022/01/06	3	128.33	0	0.00	129.50	3	13,123	0.02%
2022/01/05	8	133.50	6	133.33	130.00	2	13,149	0.02%
2022/01/04	0	0.00	5	138.00	137.50	-5	13,135	-0.04%
2022/01/03	6	137.58	16	136.63	137.50	-10	13,183	-0.08%
2021/12/30	3	134.33	0	0.00	133.50	3	13,204	0.02%
2021/12/29	28.3	137.09	3	136.50	136.00	25.3	13,255	0.19%
2021/12/28	4	136.75	2	135.00	135.00	2	13,264	0.02%
2021/12/27	2	136.00	3	136.50	136.50	-1	13,275	-0.01%
2021/12/24	1	134.00	0	135.00	132.50	1	13,296	0.01%
2021/12/23	6	136.17	15	136.30	134.00	-9	13,322	-0.07%
2021/12/22	2	131.50	0	0.00	131.00	2	13,277	0.02%
2021/12/21	0	0.00	1	133.50	132.50	-1	13,353	-0.01%
2021/12/20	4	132.88	4	132.00	132.50	0	13,692	0.00%
2021/12/17	50	134.89	34	133.79	132.00	16	13,819	0.12%
2021/12/16	12	141.04	16	142.19	141.00	-4	14,213	-0.03%
2021/12/15	0	0.00	1	136.50	136.50	-1	13,899	-0.01%
2021/12/14	4	133.38	1	131.50	133.00	3	13,906	0.02%
2021/12/13	6.1	133.85	6	134.17	136.00	0.1	13,784	0.00%
2021/12/10	5	137.80	31	142.65	137.00	-26	13,669	-0.19%
2021/12/09	2	144.75	0	145.50	142.50	2	13,430	0.01%
2021/12/08	1	151.00	6.3	150.89	150.50	-5.3	13,402	-0.04%
2021/12/07	1	147.00	1	147.00	147.50	0	13,471	0.00%
2021/12/06	1	149.00	0	0.00	150.00	1	13,556	0.01%
2021/12/03	0	0.00	3	151.67	153.00	-3	13,616	-0.02%
2021/12/02	2	149.00	0	0.00	148.00	2	13,592	0.01%
2021/12/01	0	0.00	1	148.00	148.50	-1	13,609	-0.01%
2021/11/30	3	146.67	2	153.00	146.00	1	13,653	0.01%
2021/11/29	7	150.36	4	149.88	148.50	3	13,839	0.02%
2021/11/26	2.2	137.98	1	141.50	140.00	1.2	13,757	0.01%
2021/11/25	3.1	142.79	7	143.36	146.00	-3.9	13,765	-0.03%
2021/11/24	9	139.50	7	142.21	145.50	2	13,763	0.01%
2021/11/23	22	142.77	17	142.06	135.50	5	13,751	0.04%
2021/11/22	59	146.58	57	147.32	149.00	2	13,594	0.01%
2021/11/19	4	136.63	10	138.50	143.00	-6	12,777	-0.05%
2021/11/18	63	130.19	37	128.43	130.00	26	12,539	0.21%
2021/11/17	29	120.02	31	124.05	127.50	-2	11,358	-0.02%
2021/11/16	21	114.07	25	115.20	116.00	-4	10,703	-0.04%
2021/11/15	0	0.00	8	104.00	105.50	-8	10,283	-0.08%
2021/11/12	2	97.95	2	99.30	98.00	0	10,110	0.00%
2021/11/11	0	0.00	5	98.66	98.00	-5	10,074	-0.05%
2021/11/10	0	0.00	2	97.00	97.00	-2	10,002	-0.02%
2021/11/09	1	96.20	0	0.00	96.20	1	9,974	0.01%
2021/11/08	2	97.40	1	99.00	96.60	1	9,905	0.01%
2021/11/05	3	103.33	5	104.20	101.50	-2	9,816	-0.02%
2021/11/04	3	102.50	1	102.00	102.00	2.1	9,625	0.02%
2021/11/03	6	104.25	9	103.67	103.50	-3	9,584	-0.03%
2021/11/02	22	106.80	20	106.18	107.00	2	9,378	0.02%
2021/11/01	4	101.43	13	103.13	104.50	-9	8,770	-0.10%
2021/10/29	14	96.69	22	96.92	95.30	-8	8,593	-0.09%
2021/10/28	9	94.12	4	94.32	94.70	5	8,313	0.06%
2021/10/27	5	94.20	3	94.20	94.30	2	8,304	0.02%
2021/10/26	18	95.55	21	95.75	92.90	-3	8,334	-0.04%
2021/10/25	8	94.26	3	95.07	94.70	5	8,093	0.06%
2021/10/22	2	95.80	11	95.03	96.30	-9	8,230	-0.11%
2021/10/21	11	95.26	2	96.90	93.00	9	8,367	0.11%
2021/10/20	0	94.00	0	0.00	94.50	0	8,523	0.00%
2021/10/19	28	93.40	36	92.88	93.20	-8	8,626	-0.09%
2021/10/18	5	90.64	16	90.86	92.00	-11	8,907	-0.12%
2021/10/15	1	87.60	1	87.60	87.40	0	9,479	0.00%
2021/10/14	5	83.38	4	85.23	85.00	1	10,159	0.01%
2021/10/13	0	0.00	3	84.73	84.20	-3	10,360	-0.03%
2021/10/12	3	87.40	7	87.11	87.50	-4	10,411	-0.04%
2021/10/08	5	86.78	5	87.00	86.50	0	10,592	0.00%
2021/10/07	2	84.15	2	84.90	85.60	0	10,742	0.00%
2021/10/06	2	82.70	0	0.00	80.50	2	10,925	0.02%
2021/10/05	8	79.04	2	80.60	81.60	6	11,096	0.05%
2021/10/04	3	81.83	14	80.23	78.80	-11	11,067	-0.10%
2021/10/01	5	85.10	0	0.00	82.50	5	11,064	0.05%
2021/09/29	7	88.03	4	88.50	87.00	3	11,390	0.03%
2021/09/28	4	92.88	5	92.58	92.80	-1	11,362	-0.01%
2021/09/27	8	94.60	10	95.83	93.10	-2	11,275	-0.02%
2021/09/24	8	94.14	17	93.46	92.50	-9	10,931	-0.08%
2021/09/23	35	93.82	27	95.01	92.80	8	10,775	0.07%
2021/09/22	7	89.84	10	89.46	90.20	-3	10,249	-0.03%
2021/09/17	3	89.40	9	89.38	89.90	-6	10,192	-0.06%
2021/09/16	3	86.10	0	0.00	86.20	3	10,137	0.03%
2021/09/14	0	0.00	1	89.20	87.70	-1	10,194	-0.01%
2021/09/10	2	87.10	4	86.95	88.50	-2	10,248	-0.02%
2021/09/09	4	85.75	1	87.00	86.40	3	10,371	0.03%
2021/09/08	11	83.84	6	83.20	82.70	5	10,309	0.05%
2021/09/07	0	0.00	2	85.90	86.70	-2	10,348	-0.02%
2021/09/06	6	89.95	8	88.81	88.20	-2	10,532	-0.02%
2021/09/03	5	89.72	4	91.15	90.80	1	10,487	0.01%
2021/09/02	9	93.10	21	95.71	90.40	-12	10,452	-0.11%
2021/09/01	3	90.70	4.3	90.98	91.50	-1.3	10,169	-0.01%
2021/08/31	17	90.01	11	90.00	90.00	6	10,126	0.06%
2021/08/30	8	89.49	6	89.60	89.80	2	10,060	0.02%
2021/08/27	14	90.81	14	88.66	88.10	0	10,018	0.00%
2021/08/26	32	93.48	15	90.94	90.40	17	9,987	0.17%
2021/08/25	3	89.23	10	91.72	92.00	-7	9,599	-0.07%
2021/08/24	1	83.40	1	84.30	83.70	0	9,484	0.00%
2021/08/23	26	83.52	15	84.21	83.70	11	9,416	0.12%
2021/08/20	1	80.80	1	80.30	80.60	0	9,279	0.00%
2021/08/18	3	79.80	2	79.10	81.50	1	9,166	0.01%
2021/08/17	0	0.00	1	80.30	76.90	-1	9,205	-0.01%
2021/08/16	0	0.00	1	81.30	81.10	-1	9,155	-0.01%
2021/08/13	2	81.85	0	0.00	81.00	2	9,127	0.02%
2021/08/12	0	0.00	7	84.16	84.50	-7	9,106	-0.08%
2021/08/11	3	82.87	5	82.42	82.80	-2	9,120	-0.02%
2021/08/10	1.3	86.12	5	85.96	86.00	-3.7	9,082	-0.04%
2021/08/09	22	86.74	2	86.00	86.40	20	9,063	0.22%
2021/08/06	25	89.79	0	0.00	88.20	25	8,992	0.28%
2021/08/05	2	92.60	23	93.49	93.70	-21	8,885	-0.24%
2021/08/04	6	94.50	9	94.06	92.20	-3	8,890	-0.03%
2021/08/03	2	91.75	0	0.00	91.80	2	8,790	0.02%
2021/08/02	3	92.77	4	93.15	93.00	-1	8,720	-0.01%
2021/07/30	9	93.61	2	91.60	91.10	7	8,671	0.08%
2021/07/29	16	92.09	12	91.66	94.10	4	8,570	0.05%
2021/07/27	39	104.76	41	101.91	98.60	-2	8,277	-0.02%
2021/07/26	11	101.53	13	104.88	105.00	-2	8,030	-0.02%
2021/07/23	10	98.60	9.1	98.25	97.80	0.9	7,672	0.01%
2021/07/22	20	100.58	17.2	101.02	101.00	2.8	7,498	0.04%
2021/07/21	9.1	96.08	20	95.64	100.50	-10.9	7,086	-0.15%
2021/07/20	59	94.44	47.5	95.43	91.50	11.5	6,461	0.18%
2021/07/19	0	0.00	17	90.33	91.00	-17	5,924	-0.29%
2021/07/16	2	82.75	0	0.00	82.80	2	5,879	0.03%
2021/07/15	4.5	83.51	4	83.48	84.50	0.5	6,380	0.01%
2021/07/14	5	85.22	4.1	85.32	85.70	0.9	6,458	0.01%
2021/07/13	9	83.16	6.1	82.50	80.50	2.9	6,213	0.05%
2021/07/12	3	82.63	6.2	81.64	82.50	-3.2	5,940	-0.05%
2021/07/09	1	79.10	3	79.17	78.50	-2	5,701	-0.04%
2021/07/08	7.1	78.70	1	79.00	77.70	6.1	5,690	0.11%
2021/07/07	30	78.73	36	79.56	79.30	-6	5,696	-0.11%
2021/07/06	9.2	77.94	5	76.94	77.70	4.2	5,513	0.08%
2021/07/05	3	74.17	1	74.80	74.90	2	5,407	0.04%
2021/07/01	5	71.28	0	0.00	69.90	5	5,730	0.09%
2021/06/30	2	72.50	7	72.46	72.00	-5	5,975	-0.08%
2021/06/29	9	73.87	8	73.89	73.00	1	5,962	0.02%
2021/06/28	8	73.01	10	72.24	72.80	-2	5,898	-0.03%
2021/06/25	0	0.00	1	73.50	72.70	-1	5,915	-0.02%
2021/06/23	4	73.40	4.1	73.20	73.70	-0.1	5,868	0.00%
2021/06/22	1	73.30	0	0.00	71.60	1	5,799	0.02%
2021/06/21	5	73.10	1	72.70	72.00	4	5,770	0.07%
2021/06/18	2	74.40	2	75.45	75.20	0	5,731	0.00%
2021/06/17	0	0.00	1	72.30	72.70	-1	5,617	-0.02%
2021/06/16	2	73.05	9	72.80	71.30	-7	5,565	-0.13%
2021/06/15	17	72.46	21	71.12	72.90	-4	5,439	-0.07%
2021/06/11	2	67.75	2	67.70	67.70	0	5,204	0.00%
2021/06/10	5	67.68	0	0.00	67.20	5	5,203	0.10%
2021/06/09	9	67.79	0	0.00	66.70	9	5,152	0.17%
2021/06/08	1	67.70	1	66.30	66.50	0	5,133	0.00%
2021/06/04	0.2	67.00	0	0.00	66.50	0.2	5,091	0.00%
2021/06/03	2	68.90	2	69.05	68.10	0	5,064	0.00%
2021/05/31	1	67.70	0	0.00	66.90	1	4,915	0.02%
2021/05/28	2	67.15	1	67.10	66.90	1	4,890	0.02%
2021/05/26	1	68.80	0	0.00	66.00	1	4,831	0.02%
2021/05/24	1	61.50	0	0.00	62.80	1	4,702	0.02%
2021/05/18	0	0.00	0.4	57.50	60.10	-0.4	4,801	-0.01%
2021/05/17	0	0.00	2	55.80	54.80	-2	4,787	-0.04%
2021/05/13	0	0.00	1	59.60	60.10	-1	4,732	-0.02%
2021/05/12	2	60.90	0	0.00	60.00	2	4,707	0.04%
2021/05/11	1	66.70	0	0.00	65.30	1	4,657	0.02%
2021/05/10	0.3	70.20	0	0.00	69.70	0.3	4,645	0.01%
2021/05/07	1	71.70	0	0.00	71.90	1	4,657	0.02%
2021/05/05	2	70.45	10	69.00	68.50	-8	4,689	-0.17%
2021/05/03	4	75.95	5	74.30	74.40	-1	4,637	-0.02%
2021/04/29	0	0.00	4	79.65	78.50	-4	4,632	-0.09%
2021/04/28	2	81.55	1	81.80	79.50	1	4,665	0.02%
2021/04/27	8.2	79.52	2	79.80	79.80	6.2	4,711	0.13%
2021/04/26	0.2	82.80	0	0.00	82.20	0.2	4,781	0.00%
2021/04/23	25	83.26	20	82.31	82.50	5	4,805	0.10%
2021/04/22	11	81.44	14	79.99	78.50	-3	4,807	-0.06%
2021/04/21	14	86.36	18	86.32	84.00	-4	5,265	-0.08%
2021/04/20	12	80.70	8	81.70	82.80	4	4,952	0.08%
2021/04/19	0	0.00	5	74.92	75.30	-5	4,723	-0.11%
2021/04/15	3	74.87	3	74.60	74.40	0	4,790	0.00%
2021/04/14	1	75.20	0	0.00	74.10	1	4,808	0.02%
2021/04/13	18	77.91	3	78.13	76.00	15	4,802	0.31%
2021/04/12	4	75.45	1	76.30	75.40	3	4,769	0.06%
2021/04/09	1	79.80	54	78.16	78.00	-53	4,752	-1.12%
2021/04/08	6	79.75	6	78.67	80.00	0	4,656	0.00%
2021/04/07	54	78.82	2	78.05	77.30	52	4,438	1.17%
2021/04/06	12	75.77	14	75.84	77.60	-2	4,318	-0.05%
2021/03/31	2	72.10	2	71.50	71.10	0	4,134	0.00%
2021/03/30	0	0.00	1	71.80	72.40	-1	4,161	-0.02%
2021/03/29	1	71.60	0	0.00	71.40	1	4,201	0.02%
2021/03/26	5	70.30	0	0.00	70.40	5	4,233	0.12%
2021/03/25	2	70.80	0	0.00	70.30	2	4,248	0.05%
2021/03/24	3	70.90	3	72.00	70.90	0	4,266	0.00%
2021/03/23	2	72.20	4	70.50	71.00	-2	4,278	-0.05%
2021/03/22	0	0.00	4	73.10	72.00	-4	4,235	-0.09%
2021/03/17	1	69.30	2	70.30	68.90	-1	4,339	-0.02%
2021/03/16	0	0.00	1	71.50	70.00	-1	4,629	-0.02%
2021/03/11	2	69.40	5	69.10	69.40	-3	5,068	-0.06%
2021/03/09	5	67.10	0	0.00	67.10	5	5,373	0.09%
2021/03/05	0	0.00	1	67.20	67.70	-1	5,455	-0.02%
2021/03/03	2	68.80	0	0.00	69.40	2	5,613	0.04%
2021/03/02	4	69.90	5	70.50	69.00	-1	5,627	-0.02%
2021/02/26	6	69.83	1	70.10	70.00	5	5,646	0.09%
2021/02/23	1	73.30	0	0.00	72.50	1	5,822	0.02%
2021/02/22	3	74.87	4	74.55	73.90	-1	5,782	-0.02%
2021/02/18	0	0.00	1	69.20	70.30	-1	5,686	-0.02%
2021/02/17	0	0.00	3	68.80	69.30	-3	5,680	-0.05%
2021/02/05	3	67.20	0	0.00	66.50	3	5,664	0.05%
2021/02/02	2	67.20	2	68.00	67.80	0	5,655	0.00%
2021/02/01	1	66.40	1	66.40	66.30	0	5,639	0.00%
2021/01/29	0	0.00	2	67.70	67.40	-2	5,620	-0.04%
2021/01/28	2	69.95	0	0.00	69.50	2	5,595	0.04%
2021/01/27	3	71.20	1	72.00	71.60	2	5,570	0.04%
2021/01/26	4	69.83	5	69.66	69.40	-1	5,527	-0.02%
2021/01/25	5	71.20	0	0.00	70.50	5	5,501	0.09%
2021/01/22	6	71.47	6	71.35	72.00	0	5,470	0.00%
2021/01/20	0	0.00	1	72.90	72.70	-1	5,396	-0.02%
2021/01/19	5	76.70	0	0.00	76.70	5	5,306	0.09%
2021/01/18	0	0.00	1	78.50	79.20	-1	5,183	-0.02%
2021/01/15	2	79.55	14	79.96	77.70	-12	5,047	-0.24%
2021/01/14	17	79.87	3	80.73	79.10	14	4,829	0.29%
2021/01/13	1	72.00	23	75.37	77.60	-22	4,145	-0.53%
2021/01/12	7	71.13	6	72.93	70.60	1	3,834	0.03%
2021/01/11	8	72.19	3	72.30	72.10	5	3,737	0.13%
2021/01/08	1	69.50	0	0.00	69.90	1	3,682	0.03%
2021/01/06	12	70.53	0	0.00	69.10	12	3,722	0.32%
2021/01/05	3	71.00	0	0.00	71.10	3	3,724	0.08%
2021/01/04	0	0.00	5	72.70	72.60	-5	3,705	-0.13%
2020/12/31	6	71.28	1	71.20	71.10	5	3,665	0.14%
2020/12/30	2	72.40	1	72.00	71.80	1	3,652	0.03%
2020/12/28	0	0.00	1	73.00	72.80	-1	3,554	-0.03%
2020/12/25	3	71.83	0	0.00	72.30	3	3,491	0.09%
2020/12/24	0	0.00	1	71.50	71.50	-1	3,502	-0.03%
2020/12/23	0	0.00	1	71.70	71.70	-1	3,515	-0.03%
2020/12/22	1	71.20	2	71.05	69.00	-1	3,498	-0.03%
2020/12/21	1	70.00	0	0.00	70.00	1	3,500	0.03%
2020/12/17	1	69.80	0	0.00	70.10	1	3,506	0.03%
2020/12/15	0	0.00	5	71.12	70.80	-5	3,520	-0.14%
2020/12/14	1	73.90	0	0.00	73.70	1	3,552	0.03%
2020/12/11	2	76.40	22	73.15	72.50	-20	3,578	-0.56%
2020/12/10	11	75.78	14	75.51	75.00	-3	3,479	-0.09%
2020/12/09	4	72.30	8	72.71	74.70	-4	3,188	-0.13%
2020/12/08	6	69.10	0	0.00	69.00	6	2,814	0.21%
2020/12/04	1	67.70	0	0.00	67.60	1	2,766	0.04%
2020/12/03	10	70.05	3	68.00	68.00	7	2,749	0.25%
2020/12/02	1	67.70	1	67.40	67.20	0	2,673	0.00%
2020/12/01	0	0.00	11	67.63	67.00	-11	2,705	-0.41%
2020/11/30	4	67.70	5	68.56	67.10	-1	2,687	-0.04%
2020/11/27	0	0.00	1	66.10	65.60	-1	2,558	-0.04%
2020/11/26	0	0.00	1	65.40	65.60	-1	2,578	-0.04%
2020/11/24	2	65.55	3	66.57	65.70	-1	2,682	-0.04%
2020/11/23	1	64.50	0	0.00	64.70	1	2,693	0.04%
2020/11/20	35	64.36	4	64.30	64.40	31	2,731	1.13%
2020/11/19	6	61.95	0	0.00	61.40	6	2,707	0.22%
2020/11/18	0	0.00	10	62.40	61.80	-10	2,782	-0.36%
2020/11/17	0	0.00	3	62.13	62.00	-3	3,084	-0.10%
2020/11/16	2	61.65	0	0.00	61.90	2	3,287	0.06%
2020/11/11	0	0.00	1.1	61.15	61.00	-1.1	4,060	-0.03%
2020/11/10	0	0.00	1	59.80	60.10	-1	4,085	-0.02%
2020/11/09	0	0.00	70	61.51	61.50	-70	4,106	-1.70%
2020/11/05	10	61.00	0	0.00	60.90	10	4,243	0.24%
2020/10/30	0	0.00	5.2	59.94	59.70	-5.2	4,468	-0.12%
2020/10/28	7.1	60.97	0	0.00	60.30	7.1	4,808	0.15%
2020/10/27	0.2	62.40	0	0.00	62.30	0.2	4,860	0.00%
2020/10/21	1	64.80	1	64.20	64.20	0	5,093	0.00%
2020/10/19	0	0.00	1	64.90	65.10	-1	5,366	-0.02%
2020/10/15	1	67.10	2	66.25	66.30	-1	5,756	-0.02%
2020/10/14	1	65.00	1	64.10	64.50	0	5,715	0.00%
2020/10/13	1	63.60	0	0.00	64.00	1	5,762	0.02%
2020/10/12	0	0.00	1	66.60	64.90	-1	5,786	-0.02%
2020/10/07	1	67.50	0	0.00	67.40	1	5,892	0.02%
2020/10/06	0	0.00	2	66.50	66.50	-2	6,016	-0.03%
2020/09/29	2	66.00	31	66.74	66.80	-29	6,221	-0.47%
2020/09/28	2	64.05	1	63.60	64.70	1	6,299	0.02%
2020/09/25	1	64.10	1	65.50	65.00	0	6,398	0.00%
2020/09/24	101	68.24	0	0.00	67.60	101	6,612	1.53%	大買/鉅額交易
2020/09/23	0	0.00	1	69.20	69.60	-1	6,584	-0.02%
2020/09/22	0	0.00	1	70.20	70.30	-1	6,623	-0.02%
2020/09/18	4	71.88	0	0.00	71.60	4	6,614	0.06%
2020/09/17	0	0.00	1	72.20	72.70	-1	6,610	-0.02%
2020/09/16	0	0.00	3	72.20	70.90	-3	6,574	-0.05%
2020/09/15	1	71.00	3	70.43	70.20	-2	6,578	-0.03%
2020/09/11	0	0.00	4	68.68	69.20	-4	6,820	-0.06%
2020/09/09	2	69.60	2	68.90	69.50	0	6,968	0.00%
2020/09/08	3	69.13	2	69.10	68.90	1	7,054	0.01%
2020/09/07	5	72.26	7	71.71	69.20	-2	7,134	-0.03%
2020/09/04	9	69.71	4	68.30	70.30	5	7,125	0.07%
2020/09/03	0	0.00	1	70.20	69.40	-1	7,190	-0.01%
2020/09/01	1	69.00	0	0.00	68.90	1	7,333	0.01%
2020/08/31	1	70.80	0	0.00	69.20	1	7,431	0.01%
2020/08/28	0	0.00	1	69.90	70.00	-1	7,943	-0.01%
2020/08/27	3	72.20	3	71.00	71.80	0	7,937	0.00%
2020/08/26	0	0.00	10	70.00	71.30	-10	7,961	-0.13%
2020/08/25	6	69.03	1	70.00	69.50	5	8,035	0.06%
2020/08/24	5	69.10	1	68.60	69.20	4	8,157	0.05%
2020/08/21	2	67.45	4	68.60	69.70	-2	8,266	-0.02%
2020/08/20	3	69.67	3	71.27	68.80	0	8,231	0.00%
2020/08/19	7	71.74	12	73.65	76.40	-5	8,499	-0.06%
2020/08/18	6	73.25	5	73.28	72.60	1	8,464	0.01%
2020/08/17	2	70.30	51	69.44	71.50	-49	8,361	-0.59%
2020/08/14	1	68.50	0	0.00	68.60	1	8,597	0.01%
2020/08/13	1	68.10	0	0.00	67.70	1	8,946	0.01%
2020/08/12	3	68.43	4	67.80	68.10	-1	9,075	-0.01%
2020/08/11	3	68.80	1	70.10	68.60	2	9,274	0.02%
2020/08/10	0	0.00	1	71.80	69.80	-1	9,375	-0.01%
2020/08/07	1	70.70	0	0.00	70.60	1	9,557	0.01%
2020/08/06	1	71.10	11	71.15	70.50	-10	9,961	-0.10%
2020/08/05	4	71.95	2	71.55	70.90	2	10,009	0.02%
2020/08/04	14	74.14	25	73.20	72.50	-11	10,068	-0.11%
2020/08/03	12	73.68	1	73.40	73.90	11	9,941	0.11%
2020/07/31	3	72.07	0	0.00	71.60	3	9,897	0.03%
2020/07/30	6	71.62	5	71.76	71.80	1	9,892	0.01%
2020/07/29	55	69.31	6	68.87	69.70	49	9,875	0.50%
2020/07/28	7	71.94	7	69.29	68.90	0	9,883	0.00%
2020/07/27	2	69.75	0	0.00	70.30	2	9,853	0.02%
2020/07/24	1	70.00	1	70.80	69.40	0	9,833	0.00%
2020/07/23	21	73.15	10	71.99	72.10	11	9,794	0.11%
2020/07/22	8	72.20	9	71.99	72.20	-1	9,635	-0.01%
2020/07/21	1	69.20	20	71.49	71.90	-19	9,399	-0.20%
2020/07/17	3	68.83	3	68.00	67.60	0	9,294	0.00%
2020/07/16	22	70.16	24	69.98	70.30	-2	9,320	-0.02%
2020/07/15	1	69.00	0	0.00	68.80	1	9,311	0.01%
2020/07/14	7	70.64	2	70.15	70.20	5	9,360	0.05%
2020/07/13	13	70.12	16	71.11	71.10	-3	9,417	-0.03%
2020/07/10	2	69.00	4	69.30	68.50	-2	9,488	-0.02%
2020/07/09	5	72.00	5	72.40	72.20	0	9,451	0.00%
2020/07/08	1	70.60	0	0.00	71.40	1	9,409	0.01%
2020/07/07	2	70.85	1	72.10	69.40	1	9,378	0.01%
2020/07/06	15	73.95	9	73.79	74.00	6	9,319	0.06%
2020/07/03	11	72.59	12	72.76	73.50	-1	9,301	-0.01%
2020/07/02	4	68.80	9	69.01	69.30	-5	9,087	-0.06%
2020/07/01	5	68.76	1	68.70	68.40	4	9,123	0.04%
2020/06/24	1	68.40	0	0.00	67.80	1	9,205	0.01%
2020/06/23	1	67.70	11	68.35	68.10	-10	9,247	-0.11%
2020/06/22	0	0.00	1	68.10	67.20	-1	9,265	-0.01%
2020/06/19	10	72.00	2	71.55	69.50	8	9,296	0.09%
2020/06/18	1	68.00	2	68.20	68.30	-1	9,153	-0.01%
2020/06/17	3	67.60	3	67.37	67.40	0	9,210	0.00%
2020/06/16	6	68.15	12	67.82	68.60	-6	9,343	-0.06%
2020/06/15	3	66.87	2	67.80	65.70	1	9,550	0.01%
2020/06/12	6	67.70	0	0.00	68.70	6	9,814	0.06%
2020/06/11	6	72.08	3	71.40	70.00	3	10,020	0.03%
2020/06/10	13	72.22	13	73.69	71.60	0	10,045	0.00%
2020/06/09	11	74.53	4	74.60	73.60	7	10,142	0.07%
2020/06/08	3	76.30	37	76.12	75.30	-34	10,336	-0.33%
2020/06/05	3	74.93	0	0.00	75.90	3	10,545	0.03%
2020/06/04	37	77.80	28	76.25	74.90	9	10,688	0.08%
2020/06/03	1	71.20	0	0.00	71.80	1	10,240	0.01%
2020/06/02	1	71.10	3	70.33	70.80	-2	10,227	-0.02%
2020/06/01	7	71.03	5	70.78	70.30	2	10,262	0.02%
2020/05/28	7	69.26	4	70.20	68.30	3	10,302	0.03%
2020/05/27	6	70.80	11	70.65	70.90	-5	10,399	-0.05%
2020/05/26	24	71.36	16	71.41	68.60	8	10,187	0.08%
2020/05/25	18	69.08	9	70.56	71.00	9	9,764	0.09%
2020/05/22	8	64.63	7	64.56	64.60	1	9,468	0.01%
2020/05/21	34	63.74	42	63.50	64.00	-8	9,354	-0.09%
2020/05/20	15	62.29	28	61.17	61.40	-13	9,196	-0.14%
2020/05/19	6	58.08	2	58.35	57.50	4	8,876	0.05%
2020/05/18	14	58.18	17	57.83	57.00	-3	8,817	-0.03%
2020/05/15	6	56.05	0	0.00	59.00	6	8,657	0.07%
2020/05/14	3	56.77	13	56.65	56.20	-10	8,646	-0.12%
2020/05/13	17	56.64	28	57.78	57.90	-11	8,419	-0.13%
2020/05/11	11	53.91	1	54.20	53.70	10	7,951	0.13%
2020/05/08	32	53.11	15	51.97	52.20	17	7,818	0.22%
2020/05/07	1	52.10	0	0.00	52.10	1	7,687	0.01%
2020/05/05	0	0.00	12	51.47	51.60	-12	7,574	-0.16%
2020/05/04	6	51.15	1	50.50	50.70	5	7,541	0.07%
2020/04/30	20	52.15	12	52.18	51.80	8	7,521	0.11%
2020/04/28	2	50.60	7	50.61	50.50	-5	7,456	-0.07%
2020/04/27	0	0.00	2	49.50	50.20	-2	7,466	-0.03%
2020/04/24	3	49.05	0	0.00	49.00	3	7,437	0.04%
2020/04/22	3	49.30	0	0.00	49.35	3	7,408	0.04%
2020/04/21	12	50.25	8	50.19	49.05	4	7,432	0.05%
2020/04/20	8	51.11	0	0.00	51.00	8	7,380	0.11%
2020/04/17	1	52.40	2	51.60	51.50	-1	7,357	-0.01%
2020/04/16	5	53.32	7	53.33	52.80	-2	7,254	-0.03%
2020/04/15	6	52.55	7	52.54	52.90	-1	7,124	-0.01%
2020/04/14	1	51.00	1	51.60	50.90	0	6,927	0.00%
2020/04/13	0	0.00	5	51.00	50.20	-5	6,903	-0.07%
2020/04/10	4	51.13	0	0.00	50.80	4	6,877	0.06%
2020/04/09	6	51.80	3	51.83	51.00	3	6,942	0.04%
2020/04/08	10	52.34	9	52.77	52.20	1	6,922	0.01%
2020/04/07	2	49.88	4	49.80	49.75	-2	6,806	-0.03%
2020/04/06	2	49.58	0	0.00	49.60	2	6,750	0.03%
2020/04/01	2	48.93	0	0.00	49.10	2	6,723	0.03%
2020/03/31	2	48.80	3	48.82	48.80	-1	6,707	-0.01%
2020/03/30	6	47.72	0	0.00	49.20	6	6,750	0.09%
2020/03/27	1	48.80	2	47.48	47.10	-1	6,684	-0.01%
2020/03/26	2	47.95	6	47.30	48.15	-4	6,617	-0.06%
2020/03/23	0	0.00	1	44.00	43.35	-1	6,597	-0.02%
2020/03/20	2	49.40	4	48.84	47.65	-2	6,546	-0.03%
2020/03/19	9	48.53	6	48.48	45.85	3	6,402	0.05%
2020/03/18	5	53.36	2	52.95	50.90	3	6,097	0.05%
2020/03/17	6	50.33	12	50.92	52.00	-6	5,771	-0.10%
2020/03/16	8	51.55	13	52.56	49.50	-5	5,472	-0.09%
2020/03/13	7	47.11	4	47.05	51.90	3	5,321	0.06%
2020/03/12	0	0.00	1	52.10	51.00	-1	5,108	-0.02%
2020/03/11	1	55.20	6	54.55	54.20	-5	4,842	-0.10%
2020/03/10	9	53.56	10	52.93	55.60	-1	4,604	-0.02%
2020/03/09	0	0.00	2	52.30	50.60	-2	4,417	-0.05%
2020/03/06	2	54.60	3	54.90	53.50	-1	4,321	-0.02%
2020/03/05	4	55.93	0	0.00	55.60	4	4,246	0.09%
2020/03/04	0	0.00	10	54.50	55.90	-10	4,081	-0.25%
2020/03/03	17	55.56	10	55.00	54.10	7	3,938	0.18%
2020/03/02	2	53.10	0	0.00	54.80	2	3,701	0.05%
2020/02/26	2	53.05	2	53.50	52.30	0	3,371	0.00%
2020/02/25	6	52.13	2	52.70	53.00	4	3,290	0.12%
2020/02/24	0	0.00	2	53.15	53.20	-2	3,258	-0.06%
2020/02/21	17	53.15	10	53.37	52.90	7	3,194	0.22%
2020/02/20	5	51.94	3	52.57	51.90	2	3,013	0.07%
2020/02/19	4	51.78	6	52.40	52.10	-2	2,962	-0.07%
2020/02/18	6	51.60	2	51.35	51.00	4	2,879	0.14%
2020/02/17	2	49.80	3	51.50	52.20	-1	2,804	-0.04%
2020/02/14	0	0.00	4	48.34	48.70	-4	2,629	-0.15%
2020/02/13	6	47.97	1	47.95	47.95	5	2,615	0.19%
2020/02/12	0	0.00	1	48.45	48.20	-1	2,682	-0.04%
2020/02/11	0	0.00	3	46.80	46.50	-3	2,683	-0.11%
2020/02/10	0	0.00	3	45.07	45.95	-3	2,741	-0.11%
2020/02/07	2	46.00	2	45.50	45.50	0	2,785	0.00%
2020/02/06	3	46.50	0	0.00	46.25	3	2,846	0.11%
2020/02/05	0	0.00	1	46.10	45.30	-1	2,874	-0.03%
2020/02/03	3	43.97	4	42.75	44.00	-1	3,018	-0.03%
2020/01/20	0	0.00	2	52.10	51.90	-2	3,464	-0.06%
2020/01/16	0	0.00	1	52.70	52.70	-1	3,956	-0.03%
2020/01/15	0	0.00	1	53.10	53.00	-1	4,213	-0.02%
2020/01/13	0	0.00	2	50.80	52.60	-2	4,485	-0.04%
2020/01/10	2	50.30	0	0.00	49.90	2	4,564	0.04%
2020/01/06	0	0.00	2	51.70	51.50	-2	4,957	-0.04%
2020/01/03	6	54.05	3	53.77	53.10	3	4,942	0.06%
2020/01/02	4	54.20	3	54.30	54.50	1	4,868	0.02%
2019/12/31	4	52.80	2	53.10	52.80	2	4,832	0.04%
2019/12/30	3	53.80	8	53.80	53.70	-5	4,820	-0.10%
2019/12/25	2	54.10	4	54.30	53.90	-2	4,763	-0.04%
2019/12/23	1	53.40	0	0.00	52.70	1	4,692	0.02%
2019/12/20	5	53.50	0	0.00	53.00	5	4,704	0.11%
2019/12/19	5	53.70	1	53.10	53.10	4	4,745	0.08%
2019/12/18	2	54.60	2	55.10	54.50	0	4,752	0.00%
2019/12/17	0	0.00	1	53.30	53.40	-1	4,549	-0.02%
2019/12/16	0	0.00	2	51.75	52.30	-2	4,595	-0.04%
2019/12/13	0	0.00	1	50.60	50.50	-1	4,598	-0.02%
2019/12/12	2	52.55	3	51.87	51.40	-1	4,644	-0.02%
2019/12/10	1	52.10	0	0.00	52.50	1	4,604	0.02%
2019/12/09	1	50.90	7	50.93	51.10	-6	4,585	-0.13%
2019/12/06	0	0.00	2	50.70	51.40	-2	4,629	-0.04%
2019/12/05	2	51.40	4	51.50	51.10	-2	4,642	-0.04%
2019/12/04	2	50.65	4	50.58	50.80	-2	4,852	-0.04%
2019/12/03	11	48.62	10	48.35	48.75	1	4,839	0.02%
2019/12/02	1	47.95	1	48.00	48.00	0	4,889	0.00%
2019/11/29	0	0.00	1	49.25	49.10	-1	4,921	-0.02%
2019/11/28	0	0.00	11	50.19	49.70	-11	5,002	-0.22%
2019/11/26	1	50.40	2	50.60	50.60	-1	5,416	-0.02%
2019/11/25	0	0.00	5	49.82	49.35	-5	5,805	-0.09%
2019/11/22	2	49.45	2	49.45	49.40	0	5,818	0.00%
2019/11/21	4	49.60	0	0.00	49.45	4	5,866	0.07%
2019/11/19	2	50.00	3	50.00	50.00	-1	6,000	-0.02%
2019/11/15	0	0.00	19	50.78	50.70	-19	6,217	-0.31%
2019/11/14	5	49.79	5	49.79	50.00	0	6,322	0.00%
2019/11/13	10	50.30	5	50.40	50.30	5	6,429	0.08%
2019/11/12	1	49.65	0	0.00	50.20	1	6,442	0.02%
2019/11/11	19	50.57	6	50.28	49.60	13	6,432	0.20%
2019/11/08	10	52.98	1	53.10	52.80	9	6,377	0.14%
2019/11/07	24	53.54	16	53.25	53.20	8	6,387	0.13%
2019/11/06	2	55.50	4	55.33	55.50	-2	6,354	-0.03%
2019/11/05	1	56.00	1	56.30	56.30	0	6,352	0.00%
2019/11/04	1	55.50	5	55.50	55.50	-4	6,333	-0.06%
2019/11/01	4	55.53	9	56.13	56.10	-5	6,351	-0.08%
2019/10/31	7	55.46	2	55.10	55.00	5	6,331	0.08%
2019/10/30	9	56.81	4	57.25	56.80	5	6,268	0.08%
2019/10/29	15	58.40	10	58.21	57.50	5	6,275	0.08%
2019/10/28	7	59.51	3	59.47	60.10	4	6,167	0.06%
2019/10/25	1	57.50	1	58.20	58.20	0	6,169	0.00%
2019/10/24	3	56.93	5	57.10	58.50	-2	6,089	-0.03%
2019/10/23	6	53.87	10	54.48	55.00	-4	6,007	-0.07%
2019/10/22	5	53.34	2	53.40	53.60	3	6,029	0.05%
2019/10/21	3	52.60	26	52.93	53.60	-23	5,906	-0.39%
2019/10/18	13	51.78	11	51.80	51.60	2	5,681	0.04%
2019/10/17	0	0.00	12	51.04	51.10	-12	5,579	-0.22%
2019/10/16	12	50.36	1	49.95	50.00	11	5,555	0.20%
2019/10/15	18	52.16	22	51.15	51.10	-4	5,499	-0.07%
2019/10/14	4	50.19	10	50.08	50.40	-6	5,317	-0.11%
2019/10/08	2	49.00	2	48.85	48.90	0	5,185	0.00%
2019/10/07	2	49.98	0	0.00	49.55	2	5,192	0.04%
2019/10/03	3	48.85	1	49.60	49.60	2	5,185	0.04%
2019/09/26	10	48.83	0	0.00	48.75	10	5,155	0.19%
2019/09/25	0	0.00	1	49.55	49.45	-1	5,135	-0.02%
2019/09/23	2	50.90	0	0.00	50.80	2	5,061	0.04%
2019/09/19	19	51.62	3	51.60	50.70	16	5,067	0.32%
2019/09/18	0	0.00	1	50.40	50.30	-1	5,017	-0.02%
2019/09/17	1	49.85	37	49.85	50.20	-36	5,007	-0.72%
2019/09/16	15	48.37	0	0.00	48.50	15	4,973	0.30%
2019/09/12	0	0.00	10	49.40	48.90	-10	5,001	-0.20%
2019/09/11	10	49.00	0	0.00	48.85	10	5,056	0.20%
2019/09/10	1	50.00	11	49.87	49.30	-10	5,215	-0.19%
2019/09/06	15	52.43	27	52.02	51.00	-12	5,201	-0.23%
2019/09/05	0	0.00	3	50.83	50.80	-3	4,915	-0.06%
2019/09/04	0	0.00	1	50.50	50.70	-1	4,896	-0.02%
2019/09/03	1	50.10	0	0.00	49.80	1	4,872	0.02%
2019/09/02	2	49.60	3	50.13	50.70	-1	4,830	-0.02%
2019/08/30	20	49.85	14	50.77	49.05	6	4,748	0.13%
2019/08/29	15	50.15	2	50.90	49.75	13	4,536	0.29%
2019/08/28	25	50.47	4	50.54	51.20	21	4,330	0.48%
2019/08/27	1	46.75	0	0.00	46.60	1	3,927	0.03%
2019/08/26	4	46.90	0	0.00	46.10	4	3,926	0.10%
2019/08/23	0	0.00	1	48.45	48.55	-1	3,888	-0.03%
2019/08/22	1	48.90	11	49.10	48.70	-10	3,837	-0.26%
2019/08/21	15	48.01	6.1	47.65	48.20	8.9	3,744	0.24%
2019/08/20	5	45.80	0	0.00	45.85	5	3,565	0.14%
2019/08/19	1	46.90	10	46.70	46.50	-9	3,525	-0.26%
2019/08/16	6	46.58	3	45.27	46.00	3	3,415	0.09%
2019/08/15	8	42.98	2	43.00	43.10	6	3,320	0.18%
2019/08/14	2	45.20	2	44.10	44.10	0	3,318	0.00%
2019/08/13	0	0.00	2	45.15	44.35	-2	3,326	-0.06%
2019/08/12	5	43.30	6	43.68	44.35	-1	3,316	-0.03%
2019/08/08	0	0.00	5	44.85	44.65	-5	3,293	-0.15%
2019/08/07	7	45.01	2	44.60	44.05	5	3,298	0.15%
2019/08/05	1	47.35	0	0.00	45.55	1	3,274	0.03%
2019/08/02	1	47.75	0	0.00	47.85	1	3,264	0.03%
2019/08/01	5	49.20	1	49.00	48.85	4	3,269	0.12%
2019/07/31	10	49.58	16	49.43	49.90	-6	3,241	-0.19%
2019/07/30	16	48.06	11	48.49	48.80	5	3,154	0.16%
2019/07/29	3	51.50	2	50.65	51.00	1	3,016	0.03%
2019/07/26	6	48.08	1	48.85	49.50	5	2,828	0.18%
2019/07/25	4	47.35	10	47.57	47.75	-6	2,728	-0.22%
2019/07/24	10	47.30	20	44.76	47.30	-10	2,551	-0.39%
2019/07/19	3	42.00	1	42.20	41.90	2	2,411	0.08%
2019/07/18	20	42.10	0	0.00	41.80	20	2,443	0.82%
2019/07/17	0	0.00	3	43.35	43.45	-3	2,457	-0.12%
2019/07/16	0	0.00	2	44.30	44.30	-2	2,589	-0.08%
2019/07/12	0	0.00	1	44.55	43.90	-1	2,731	-0.04%
2019/07/11	1	44.20	10	44.38	44.10	-9	2,750	-0.33%
2019/07/10	10	43.15	0	0.00	43.15	10	2,746	0.36%
2019/07/09	0	0.00	1	43.25	43.00	-1	2,745	-0.04%
2019/07/08	0	0.00	1	44.40	44.10	-1	2,762	-0.04%
2019/07/04	2	45.95	0	0.00	45.40	2	2,794	0.07%
2019/07/01	1	47.40	0	0.00	46.45	1	3,016	0.03%
2019/06/27	2	47.18	2	46.75	46.65	0	3,122	0.00%
2019/06/26	1	46.90	1	46.65	46.65	0	3,135	0.00%
2019/06/25	5	46.52	2	46.25	47.40	3	3,187	0.09%
2019/06/21	0	0.00	2	45.95	45.15	-2	3,120	-0.06%
2019/06/20	0	0.00	3	45.57	45.10	-3	3,114	-0.10%
2019/06/19	4	44.71	5	44.66	44.85	-1	3,132	-0.03%
2019/06/18	5	45.74	5	45.11	43.90	0	3,140	0.00%
2019/06/17	2	44.40	0	0.00	45.40	2	3,036	0.07%
2019/06/10	0	0.00	1	39.90	40.10	-1	3,327	-0.03%
2019/06/06	1	39.15	5.1	39.47	39.15	-4.1	3,519	-0.12%
2019/06/03	0	0.00	2	40.35	40.15	-2	3,731	-0.05%
2019/05/31	4	41.23	0	0.00	41.25	4	3,847	0.10%
2019/05/21	0	0.00	10	39.75	41.75	-10	4,803	-0.21%
2019/05/10	1	44.55	1	45.05	43.95	0	6,201	0.00%
2019/05/09	0	0.00	1	45.10	43.35	-1	6,303	-0.02%
2019/05/08	1	46.35	2	46.40	45.70	-1	6,338	-0.02%
2019/05/03	2	48.18	0	0.00	48.05	2	6,914	0.03%
2019/04/30	2	46.85	7	46.00	47.40	-5	6,933	-0.07%
2019/04/29	3	49.05	0	0.00	46.80	3	6,935	0.04%
2019/04/26	2	52.10	2	52.00	52.00	0	6,877	0.00%
2019/04/25	12	54.03	10	53.71	54.00	2	6,860	0.03%
2019/04/24	2	54.55	20	54.85	53.80	-18	6,866	-0.26%
2019/04/23	21	53.51	1	54.20	53.60	20	6,866	0.29%
2019/04/22	3	55.00	0	0.00	54.40	3	6,906	0.04%
2019/04/18	8	53.89	10	53.90	52.90	-2	6,819	-0.03%
2019/04/17	0	0.00	5	52.30	52.80	-5	6,807	-0.07%
2019/04/16	20	51.30	22	51.78	52.50	-2	6,840	-0.03%
2019/04/15	0	0.00	5	51.50	51.20	-5	6,913	-0.07%
2019/04/11	7	53.93	1	51.90	51.80	6	7,144	0.08%
2019/04/10	0	0.00	1	53.30	53.20	-1	7,155	-0.01%
2019/04/09	15	55.92	0	0.00	53.90	15	7,198	0.21%
2019/04/08	4	55.35	2	55.60	55.30	2	7,265	0.03%
2019/04/03	0	0.00	15	53.91	53.90	-15	7,248	-0.21%
2019/04/01	0	0.00	8	53.05	52.20	-8	7,341	-0.11%
2019/03/28	0	0.00	4	52.90	51.20	-4	7,491	-0.05%
2019/03/27	0	0.00	1	51.40	51.40	-1	7,705	-0.01%
2019/03/26	2	51.30	0	0.00	51.30	2	7,947	0.03%
2019/03/22	2	52.70	2	52.40	52.10	0	8,276	0.00%
2019/03/21	1	51.60	0	0.00	51.80	1	8,408	0.01%
2019/03/20	5	52.62	0	0.00	52.60	5	8,690	0.06%
2019/03/19	5	54.00	7	54.81	53.10	-2	9,013	-0.02%
2019/03/18	7	53.97	5	53.80	54.30	2	9,060	0.02%
2019/03/15	2	53.10	5	54.10	54.50	-3	9,239	-0.03%
2019/03/14	10	55.95	13	54.39	53.90	-3	9,339	-0.03%
2019/03/13	5	57.20	0	0.00	57.40	5	9,496	0.05%
2019/03/12	12	57.89	13	57.78	58.00	-1	9,746	-0.01%
2019/03/07	9	56.44	33	56.87	55.60	-24	10,309	-0.23%
2019/03/04	48	57.31	45	56.51	56.50	3	11,326	0.03%
2019/02/27	30	55.83	30	56.91	57.60	0	11,445	0.00%
2019/02/26	18	57.96	21	58.37	55.70	-3	11,716	-0.03%
2019/02/25	40	56.06	38	56.97	57.60	2	11,980	0.02%
2019/02/22	13	56.63	0	0.00	56.50	13	12,027	0.11%
2019/02/21	0	0.00	6	57.88	57.90	-6	11,959	-0.05%
2019/02/20	38	59.13	5	59.16	57.90	33	11,855	0.28%
2019/02/19	3	58.63	0	0.00	58.90	3	11,804	0.03%
2019/02/18	3	59.33	5.1	60.04	58.30	-2.1	11,751	-0.02%
2019/02/15	2	59.10	12	58.16	59.30	-10	11,564	-0.09%
2019/02/14	4	58.40	4	58.70	59.00	0	11,518	0.00%
2019/02/13	1	58.00	3	58.83	58.40	-2	11,407	-0.02%
2019/02/12	3	55.87	22	56.38	56.00	-19	11,139	-0.17%
2019/01/30	7	47.70	7	47.99	46.75	0	10,938	0.00%
2019/01/28	5	46.90	6	47.02	46.60	-1	10,856	-0.01%
2019/01/25	1	44.30	5	44.80	44.15	-4	10,746	-0.04%
2019/01/22	1	42.05	1	42.40	41.50	0	10,995	0.00%
2019/01/21	4	41.65	0	0.00	42.00	4	11,097	0.04%
2019/01/18	0	0.00	3	41.17	41.30	-3	11,108	-0.03%
2019/01/17	1	40.55	0	0.00	40.20	1	11,151	0.01%
2019/01/16	0	0.00	1	41.45	41.00	-1	11,221	-0.01%
2019/01/15	0	0.00	9	40.81	40.90	-9	11,225	-0.08%
2019/01/14	2	40.28	0	0.00	40.05	2	11,304	0.02%
2019/01/11	1	42.00	21	41.98	41.55	-20	11,314	-0.18%
2019/01/09	20	43.28	0	0.00	42.30	20	11,567	0.17%
2019/01/08	0	0.00	2	42.10	42.10	-2	11,704	-0.02%
2019/01/07	2	42.60	3	42.33	41.60	-1	11,681	-0.01%
2019/01/04	1	39.20	0	0.00	40.90	1	11,672	0.01%
2019/01/03	2	42.25	0	0.00	40.65	2	11,580	0.02%
2018/12/28	12	43.73	2	44.00	43.90	10	11,589	0.09%
2018/12/27	4	44.25	17	44.36	43.80	-13	11,642	-0.11%
2018/12/26	11	44.54	16	45.05	42.60	-5	11,558	-0.04%
2018/12/25	1	43.75	2	43.90	44.10	-1	11,555	-0.01%
2018/12/24	1	44.50	0	0.00	45.30	1	11,517	0.01%
2018/12/22	16	44.68	0	0.00	44.85	16	11,413	0.14%
2018/12/21	1	44.30	2	45.30	45.60	-1	11,422	-0.01%
2018/12/20	6	45.25	14	44.09	44.25	-8	11,273	-0.07%
2018/12/19	8	48.00	6	47.56	47.40	2	11,019	0.02%
2018/12/18	10	50.16	9	49.62	49.40	1	10,927	0.01%
2018/12/17	3	50.58	6	50.75	50.30	-3	10,856	-0.03%
2018/12/14	18	50.35	23	49.98	50.00	-5	10,796	-0.05%
2018/12/13	34	52.43	6	52.33	52.00	28	10,675	0.26%
2018/12/12	10	50.95	13	51.48	52.50	-3	10,400	-0.03%
2018/12/11	8	48.28	4	47.91	47.80	4	10,099	0.04%
2018/12/10	9	48.36	7	48.24	47.30	2	10,196	0.02%
2018/12/07	17	47.79	32	47.82	48.05	-15	10,027	-0.15%
2018/12/06	30	49.38	42	49.79	46.30	-12	9,928	-0.12%
2018/12/05	29	50.84	9	50.07	51.10	20	9,676	0.21%
2018/12/04	22	50.76	19	51.02	49.50	3	9,490	0.03%
2018/12/03	8	50.72	6	50.40	49.15	2	9,277	0.02%
2018/11/30	3	48.13	2	48.08	48.75	1	9,100	0.01%
2018/11/29	2	50.20	2	49.83	49.00	0	8,908	0.00%
2018/11/28	14	50.22	14	50.19	49.70	0	8,699	0.00%
2018/11/26	5	43.80	0	0.00	44.00	5	7,814	0.06%
2018/11/23	34	42.93	32	43.03	43.75	2	7,721	0.03%
2018/11/22	10	41.71	9	42.07	41.10	1	7,406	0.01%
2018/11/21	5	39.46	8	40.38	40.70	-3	6,994	-0.04%
2018/11/20	0	0.00	6	37.30	37.00	-6	6,942	-0.09%
2018/11/13	16	35.71	0	0.00	36.95	16	7,294	0.22%
2018/11/12	2	37.15	2	36.80	36.60	0	7,346	0.00%
2018/11/09	1	36.35	3	36.27	36.70	-2	7,392	-0.03%
2018/11/08	15	38.31	4	39.06	35.95	11	7,411	0.15%
2018/11/07	6	37.45	6	36.50	37.75	0	7,311	0.00%
2018/11/06	1	36.10	0	0.00	34.35	1	7,310	0.01%
2018/11/05	0	0.00	3	36.78	37.00	-3	7,338	-0.04%
2018/11/02	5	36.54	14	36.56	36.55	-9	7,319	-0.12%
2018/11/01	31	35.50	26	36.39	35.80	5	7,226	0.07%
2018/10/25	20	31.15	0	0.00	31.15	20	7,113	0.28%
2018/10/24	2	36.10	25	35.53	34.60	-23	7,082	-0.32%
2018/10/23	4	37.33	1	37.60	36.30	3	7,021	0.04%
2018/10/22	7	37.91	7	37.25	37.70	0	7,058	0.00%
2018/10/19	9	36.44	2	36.18	36.35	7	7,133	0.10%
2018/10/18	0	0.00	3	38.30	38.05	-3	7,152	-0.04%
2018/10/17	8	38.97	12	39.38	38.40	-4	7,163	-0.06%
2018/10/16	1	40.90	0	0.00	40.25	1	7,007	0.01%
2018/10/04	1	47.35	1	47.15	47.00	0	7,476	0.00%
2018/10/02	4	50.80	0	0.00	50.00	4	8,302	0.05%
2018/09/28	1	50.70	1	50.90	50.20	0	8,731	0.00%
2018/09/27	1	51.30	1	52.30	50.00	0	8,917	0.00%
2018/09/26	2	51.50	2	51.80	51.10	0	9,101	0.00%
2018/09/25	0	0.00	1	51.30	52.00	-1	9,178	-0.01%
2018/09/13	0	0.00	1	51.70	48.95	-1	9,580	-0.01%
2018/09/12	2	50.05	0	0.00	50.10	2	9,788	0.02%
2018/09/11	2	52.40	0	0.00	51.30	2	9,983	0.02%
2018/09/10	6	50.40	2	50.03	50.60	4	10,091	0.04%
2018/09/07	4	54.43	5	54.80	53.50	-1	10,143	-0.01%
2018/09/05	0	0.00	1	56.40	56.00	-1	10,881	-0.01%
2018/08/31	0	0.00	1	60.00	60.90	-1	12,007	-0.01%
2018/08/30	4	61.70	6	61.95	61.00	-2	12,203	-0.02%
2018/08/29	2	60.10	0	0.00	60.70	2	12,365	0.02%
2018/08/28	2	59.30	1	60.10	58.90	1	12,638	0.01%
2018/08/27	1	61.10	0	0.00	60.10	1	12,903	0.01%
2018/08/24	1	56.80	4	56.83	56.60	-3	13,097	-0.02%
2018/08/23	2	59.50	2	58.60	58.60	0	13,647	0.00%
2018/08/22	2	58.30	2	57.75	59.50	0	14,211	0.00%
2018/08/21	8	58.76	7	58.60	58.50	1	14,867	0.01%
2018/08/20	0	0.00	2	56.40	58.50	-2	15,105	-0.01%
2018/08/15	0	0.00	1	60.40	58.60	-1	15,830	-0.01%
2018/08/14	3	60.90	0	0.00	62.00	3	16,050	0.02%
2018/08/13	4	60.58	0	0.00	60.30	4	16,266	0.02%
2018/08/07	2	66.30	0	0.00	66.70	2	18,220	0.01%
2018/08/03	0	0.00	12	64.51	66.00	-12	18,632	-0.06%
2018/08/02	4	64.83	3	65.33	63.70	1	18,765	0.01%
2018/08/01	5	72.20	1	70.00	69.50	4	19,391	0.02%
2018/07/31	1	72.10	1	72.40	72.20	0	19,736	0.00%
2018/07/30	0	0.00	1	70.60	69.50	-1	19,735	-0.01%
2018/07/27	6	74.77	0	0.00	72.00	6	19,738	0.03%
2018/07/26	3	73.23	12	73.69	75.00	-9	19,731	-0.05%
2018/07/25	7	71.06	1	70.10	71.70	6	19,584	0.03%
2018/07/24	2	69.15	1	69.50	69.90	1	19,513	0.01%
2018/07/23	3	65.17	0	0.00	67.50	3	19,448	0.02%
2018/07/20	2	66.00	1	69.60	67.10	1	19,381	0.01%
2018/07/19	0	0.00	1	69.80	69.00	-1	19,241	-0.01%
2018/07/18	0	0.00	2	67.60	68.00	-2	19,237	-0.01%
2018/07/13	1	76.60	2	76.70	73.00	-1	19,302	-0.01%
2018/07/12	6	73.13	5	73.08	73.90	1	19,122	0.01%
2018/07/11	21	73.81	21	73.48	73.60	0	19,114	0.00%
2018/07/10	5	71.40	11	69.59	72.00	-6	18,611	-0.03%
2018/07/09	26	65.50	21	64.99	65.50	5	18,502	0.03%
2018/07/06	0	0.00	3	64.67	66.20	-3	18,359	-0.02%
2018/07/05	26	63.77	29	63.73	62.70	-3	18,107	-0.02%
2018/07/04	40	66.96	32.3	66.12	62.70	7.7	17,898	0.04%
2018/07/02	1	69.00	2	70.15	69.10	-1	17,580	-0.01%
2018/06/29	1	70.30	1	71.30	72.80	0	17,458	0.00%
2018/06/28	15	70.45	0	0.00	69.50	15	17,295	0.09%
2018/06/27	2	73.00	0	0.00	73.40	2	17,177	0.01%
2018/06/26	2	72.35	1	75.50	72.00	1	17,064	0.01%
2018/06/25	4	73.75	2	71.70	71.20	2	16,820	0.01%
2018/06/21	4	80.55	1	79.70	80.90	3	16,558	0.02%
2018/06/20	9	79.44	1	77.20	76.40	8	16,374	0.05%
2018/06/19	6	83.53	8	83.14	84.00	-2	16,260	-0.01%
2018/06/15	2	82.80	2	84.40	83.20	0	16,243	0.00%
2018/06/14	3.1	82.78	1	83.40	83.20	2.1	16,133	0.01%
2018/06/13	14	89.00	8	87.75	82.90	6	15,957	0.04%
2018/06/12	6	87.25	5	88.18	89.50	1	15,516	0.01%
2018/06/11	13	79.38	16	79.86	81.40	-3	14,963	-0.02%
2018/06/08	16	71.65	20	71.98	74.00	-4	14,696	-0.03%
2018/06/07	14	71.81	9	70.00	70.50	5	14,445	0.03%
2018/06/06	0	0.00	6	71.62	71.50	-6	14,445	-0.04%
2018/06/05	6	69.45	1	67.30	67.80	5	14,387	0.03%
2018/06/04	0	0.00	5	72.88	72.80	-5	14,150	-0.04%
2018/06/01	1	71.20	3	71.07	69.90	-2	13,839	-0.01%
2018/05/31	11	76.35	3	76.57	70.70	8	13,541	0.06%
2018/05/30	12	71.68	12	71.33	74.10	0	12,893	0.00%
2018/05/29	9	70.83	13	70.74	68.80	-4	12,268	-0.03%
2018/05/28	7	63.97	10	65.48	66.90	-3	11,490	-0.03%
2018/05/25	9	58.16	30	58.93	60.90	-21	11,147	-0.19%
2018/05/24	5	55.78	2	55.75	55.40	3	10,510	0.03%
2018/05/23	9	55.06	15	55.83	55.80	-6	10,294	-0.06%
2018/05/22	9	54.94	0	0.00	53.70	9	9,969	0.09%
2018/05/21	1	56.40	1	55.60	56.40	0	9,672	0.00%
2018/05/18	27	56.73	42	54.15	54.70	-15	9,332	-0.16%
2018/05/17	10	55.73	4	52.50	52.10	6	8,805	0.07%
2018/05/16	68	58.18	60	57.69	55.60	8	8,338	0.10%
2018/05/15	6	51.29	14	51.43	53.80	-8	7,656	-0.10%
2018/05/14	8	47.59	14	49.43	50.20	-6	7,091	-0.08%
2018/05/11	8	46.32	2	46.10	45.70	6	6,824	0.09%
2018/05/10	5	45.31	4	45.30	46.20	1	6,511	0.02%
2018/05/09	8	43.93	11	43.35	43.65	-3	6,123	-0.05%
2018/05/08	2	40.55	11	39.57	40.90	-9	5,397	-0.17%
2018/05/04	1	36.45	0	0.00	35.80	1	4,989	0.02%
2018/05/03	7	37.07	0	0.00	36.95	7	5,004	0.14%
2018/04/26	3	36.50	0	0.00	34.50	3	5,752	0.05%
2018/04/25	2	36.25	0	0.00	35.90	2	5,742	0.03%
2018/04/24	1	36.00	5	36.40	36.00	-4	5,798	-0.07%
2018/04/23	5	38.64	0	0.00	37.60	5	5,718	0.09%
2018/04/20	0	0.00	2	38.08	37.95	-2	5,696	-0.04%
2018/04/19	1	38.10	5	38.60	39.15	-4	5,607	-0.07%
2018/04/18	8	36.06	0	0.00	36.30	8	5,362	0.15%
2018/04/17	0	0.00	3	36.40	36.15	-3	5,317	-0.06%
2018/04/16	4	38.90	2	38.60	39.10	2	5,186	0.04%
2018/04/13	2	38.10	3	38.00	38.00	-1	5,103	-0.02%
2018/04/12	0	0.00	6	36.70	36.90	-6	4,969	-0.12%
2018/04/11	0	0.00	4	37.20	37.10	-4	5,049	-0.08%
2018/04/09	0	0.00	1	36.40	36.25	-1	5,129	-0.02%
2018/04/02	0	0.00	1	35.70	35.55	-1	5,186	-0.02%
2018/03/31	2	36.25	0	0.00	36.30	2	5,240	0.04%
2018/03/30	3	36.90	4	36.70	36.70	-1	5,279	-0.02%
2018/03/29	0	0.00	5	36.55	36.35	-5	5,313	-0.09%
2018/03/27	1	36.75	1	36.90	36.65	0	5,265	0.00%
2018/03/23	6	36.00	2	36.00	35.80	4	5,239	0.08%
2018/03/22	15	37.43	20	37.87	37.30	-5	5,174	-0.10%
2018/03/21	8	37.81	9	37.93	36.90	-1	5,022	-0.02%
2018/03/20	7	36.52	3	37.40	37.40	4	4,859	0.08%
2018/03/19	2	36.85	5	37.15	36.40	-3	4,784	-0.06%
2018/03/16	1	35.80	3	36.67	35.80	-2	4,642	-0.04%
2018/03/15	1	35.00	2	35.60	35.45	-1	4,510	-0.02%
2018/03/14	6	35.75	0	0.00	35.25	6	4,483	0.13%
2018/03/13	1	35.80	3	35.23	36.00	-2	4,386	-0.05%
2018/03/12	8	35.32	4	35.06	35.05	4	4,329	0.09%
2018/03/09	13	33.96	11	34.17	34.00	2	4,148	0.05%
2018/03/08	4	32.75	7	33.28	33.55	-3	3,992	-0.08%
2018/03/05	0	0.00	9	29.96	29.45	-9	4,255	-0.21%
2018/03/02	20	30.54	0	0.00	30.50	20	4,530	0.44%
2018/02/27	6	31.02	1	30.80	30.75	5	4,659	0.11%
2018/02/26	2	31.23	0	0.00	30.85	2	4,705	0.04%
2018/02/22	1	30.50	0	0.00	30.25	1	4,968	0.02%
2018/02/21	0	0.00	2	30.30	30.25	-2	5,361	-0.04%
2018/02/12	0	0.00	5	29.33	29.25	-5	5,660	-0.09%
2018/02/09	3	28.08	2	28.18	29.35	1	5,806	0.02%
2018/02/08	5	30.50	3	30.47	30.00	2	5,837	0.03%
2018/02/07	6	31.53	0	0.00	31.00	6	5,861	0.10%
2018/02/06	6	29.83	21	29.79	29.95	-15	5,920	-0.25%
2018/02/05	4	32.00	6	32.27	33.05	-2	6,059	-0.03%
2018/02/01	2	34.33	0	0.00	34.00	2	6,303	0.03%
2018/01/30	1	34.35	0	0.00	34.30	1	6,541	0.02%
2018/01/26	0	0.00	1	34.80	34.80	-1	6,635	-0.02%
2018/01/25	5	34.36	0	0.00	34.30	5	6,703	0.07%
2018/01/24	1	35.70	0	0.00	35.30	1	6,733	0.01%
2018/01/23	11	36.98	3	36.43	36.05	8	6,868	0.12%
2018/01/22	0	0.00	23	38.00	38.55	-23	6,712	-0.34%
2018/01/16	2	35.15	2	35.40	34.60	0	7,187	0.00%
2018/01/15	0	0.00	2	34.65	34.85	-2	7,255	-0.03%
2018/01/11	0	0.00	1	33.60	33.00	-1	7,330	-0.01%
2018/01/10	5	34.10	1	33.75	33.50	4	7,364	0.05%
2018/01/08	0	0.00	1	35.00	33.80	-1	7,617	-0.01%
2018/01/05	9	35.72	1	35.90	35.40	8	7,643	0.10%
2018/01/04	8	34.43	8	34.43	35.00	0	7,698	0.00%
2018/01/03	0	0.00	5	34.99	34.60	-5	7,660	-0.07%