嘉晶 (3016)-群益金鼎-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
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
796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－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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
2024/04/24	0	0.00	10	60.00	60.70	-10	1,461	-0.68%
2024/04/22	0	0.00	1	59.00	59.40	-1	1,453	-0.07%
2024/04/18	1	63.20	0	0.00	61.20	1	1,414	0.07%
2024/04/11	0	0.00	7	62.00	60.80	-7	1,237	-0.57%
2024/04/10	0	0.00	2	62.60	61.20	-2	1,215	-0.16%
2024/04/08	1	59.70	0	0.00	59.50	1	1,171	0.09%
2024/04/01	2	62.50	2	61.65	61.50	0	1,133	0.00%
2024/03/28	1	60.10	1	59.60	59.30	0	1,038	0.00%
2024/03/27	1	57.70	0	0.00	57.50	1	1,006	0.10%
2024/03/22	1	60.80	1	60.50	59.10	0	999	0.00%
2024/03/15	0	0.00	1	57.50	58.00	-1	972	-0.10%
2024/03/13	9	60.80	1	61.00	60.00	8	922	0.87%
2024/03/12	10	60.58	1	61.30	61.70	9	861	1.05%
2024/03/08	0	0.00	2	52.00	56.30	-2	509	-0.39%
2024/02/01	0	0.00	2	56.30	55.60	-2	450	-0.44%
2024/01/18	0	0.00	0	56.70	56.60	0	503	0.00%
2024/01/17	0	0.00	0	56.60	56.60	0	505	-0.01%
2023/12/22	0	0.00	1.1	62.19	62.10	-1.1	500	-0.22%
2023/12/19	0.1	63.50	1	63.80	63.30	-0.9	504	-0.18%
2023/12/18	3	64.80	1	64.00	64.00	2	501	0.40%
2023/12/05	0	0.00	2	63.00	63.60	-2	446	-0.45%
2023/11/13	0	0.00	2	60.70	59.80	-2	394	-0.51%
2023/11/02	2	60.60	0	0.00	60.00	2	448	0.45%
2023/10/23	0.1	57.10	0	0.00	56.70	0.1	479	0.02%
2023/09/06	0	61.30	0	0.00	61.00	0	1,232	0.00%
2023/08/17	0	0.00	2	58.50	58.50	-2	1,312	-0.15%
2023/08/16	0.1	56.60	0	0.00	57.20	0.1	1,308	0.00%
2023/08/15	0	0.00	1	58.60	58.20	-1	1,296	-0.08%
2023/08/14	0.2	59.33	0	0.00	58.90	0.2	1,290	0.01%
2023/08/08	1	65.00	0	0.00	64.50	1	1,258	0.08%
2023/07/18	0	0.00	1	69.00	69.00	-1	1,193	-0.08%
2023/07/13	1	71.20	1	72.70	71.00	0	1,122	0.00%
2023/07/12	6	71.90	5	70.26	72.30	1	1,078	0.09%
2023/07/11	3	74.00	2	74.25	72.20	1	1,012	0.10%
2023/07/10	7	67.37	0	0.00	69.70	7	836	0.84%
2023/06/29	0	0.00	1	64.00	64.00	-1	669	-0.15%
2023/06/26	0.1	63.87	0	0.00	63.60	0.1	678	0.01%
2023/06/14	1	66.00	0	0.00	67.30	1	673	0.15%
2023/05/19	0.1	63.70	0	0.00	63.40	0.1	708	0.01%
2023/05/15	0	0.00	4	61.30	61.20	-4	714	-0.56%
2023/04/28	0	0.00	2	62.60	63.00	-2	796	-0.25%
2023/04/25	0	0.00	1	62.50	62.10	-1	776	-0.13%
2023/04/20	0	69.10	0	0.00	67.60	0	729	0.00%
2023/03/07	0.1	73.80	0	0.00	73.40	0.1	738	0.01%
2023/03/06	0	0.00	1	72.70	73.30	-1	725	-0.14%
2023/03/03	1	72.00	0	0.00	71.90	1	712	0.14%
2023/02/15	0.1	76.30	0	0.00	75.60	0.1	837	0.01%
2023/02/03	0.1	78.10	0	0.00	78.00	0.1	937	0.01%
2023/02/02	2.1	79.00	1	79.50	79.20	1.1	946	0.11%
2023/01/30	0	0.00	2	73.80	74.60	-2	950	-0.21%
2023/01/13	2	71.30	0	0.00	71.30	2	982	0.20%
2023/01/10	0	0.00	1	73.60	73.70	-1	1,014	-0.10%
2023/01/09	0	0.00	1	73.70	73.90	-1	1,033	-0.10%
2023/01/06	1	72.20	0	0.00	72.90	1	1,054	0.09%
2022/12/09	0	76.50	0	0.00	75.90	0	1,681	0.00%
2022/12/07	1	77.10	1	76.50	76.50	0	1,746	0.00%
2022/12/06	0	0.00	2	80.60	79.00	-2	1,859	-0.11%
2022/12/01	2	81.40	0	0.00	81.90	2	1,939	0.10%
2022/11/29	1	76.90	1	76.80	76.90	0	1,943	0.00%
2022/11/24	2	77.80	2	78.40	78.70	0	1,998	0.00%
2022/11/22	1	76.90	1	76.70	76.80	0	2,029	0.00%
2022/11/18	0	0.00	10	79.20	78.20	-10	2,111	-0.47%
2022/11/16	0	0.00	1	77.40	78.00	-1	2,186	-0.05%
2022/11/15	1	78.70	0	0.00	78.50	1	2,266	0.04%
2022/11/11	0	0.00	1	77.70	75.00	-1	2,388	-0.04%
2022/11/10	10	74.46	0	0.00	74.30	10	2,360	0.42%
2022/11/04	0	0.00	1	71.30	72.00	-1	2,384	-0.04%
2022/11/01	0	69.40	0	0.00	69.30	0	2,398	0.00%
2022/10/21	1	69.20	1	69.50	67.10	0	2,408	0.00%
2022/10/13	1	70.70	2	71.45	66.10	-1	2,491	-0.04%
2022/10/12	0	0.00	4	70.90	70.80	-4	2,472	-0.16%
2022/10/07	0	0.00	3	77.70	77.30	-3	2,505	-0.12%
2022/10/06	0	0.00	1	78.00	78.60	-1	2,518	-0.04%
2022/10/05	6	78.67	3	78.60	77.60	3	2,515	0.12%
2022/10/04	3	75.70	1	74.90	77.60	2	2,490	0.08%
2022/09/30	1	67.80	3	69.27	72.70	-2	2,521	-0.08%
2022/09/29	1	72.10	1	72.60	70.40	0	2,511	0.00%
2022/09/28	3	73.43	4	75.68	71.60	-1	2,500	-0.04%
2022/09/27	1	78.70	0	0.00	78.50	1	2,480	0.04%
2022/09/26	1	81.40	1	79.10	79.50	0	2,484	0.00%
2022/09/23	4	85.78	2	85.05	84.40	2	2,494	0.08%
2022/09/20	0	0.00	1	87.10	89.00	-1	2,427	-0.04%
2022/09/19	0	0.00	1	87.90	86.50	-1	2,432	-0.04%
2022/09/16	0	0.00	1	88.20	87.60	-1	2,424	-0.04%
2022/09/15	1	91.80	0	0.00	89.50	1	2,436	0.04%
2022/09/14	4	89.58	1	90.00	91.40	3	2,451	0.12%
2022/09/13	1	91.20	2	92.00	90.70	-1	2,455	-0.04%
2022/09/12	0	0.00	5	90.92	89.60	-5	2,384	-0.21%
2022/09/08	1	83.90	1	84.10	84.50	0	2,344	0.00%
2022/09/07	4	80.10	2	80.60	80.30	2	2,370	0.08%
2022/09/05	0	0.00	2	85.30	83.60	-2	2,371	-0.08%
2022/09/02	1	87.30	1	87.30	87.40	0	2,367	0.00%
2022/09/01	0	0.00	0.1	88.90	88.00	-0.1	2,362	0.00%
2022/08/31	1	89.00	0	0.00	89.70	1	2,353	0.04%
2022/08/30	0	0.00	2	88.80	89.30	-2	2,390	-0.08%
2022/08/29	2.4	87.37	0	0.00	87.40	2.4	2,394	0.10%
2022/08/26	2	90.25	1	89.70	89.70	1	2,388	0.04%
2022/08/25	2	91.30	0	0.00	90.60	2	2,380	0.08%
2022/08/24	0	0.00	4	90.10	89.20	-4	2,369	-0.17%
2022/08/23	5	91.88	0	0.00	92.10	5	2,370	0.21%
2022/08/22	3.1	93.38	2	91.45	93.00	1.1	2,363	0.04%
2022/08/19	1	92.30	0	0.00	91.40	1	2,275	0.04%
2022/08/18	1	87.70	1	86.50	87.40	0	2,164	0.00%
2022/08/16	3	86.40	1	86.20	85.90	2	2,170	0.09%
2022/08/12	2	84.15	0	0.00	84.70	2	2,209	0.09%
2022/08/11	4	84.88	5	84.46	83.60	-1	2,261	-0.04%
2022/08/08	1	80.00	0	0.00	80.50	1	2,424	0.04%
2022/08/02	1	79.80	0	0.00	79.00	1	2,716	0.04%
2022/07/28	1	83.60	2	82.60	81.40	-1	2,747	-0.04%
2022/07/22	0	0.00	1	85.00	83.30	-1	2,765	-0.04%
2022/07/20	2	83.65	1	84.00	83.40	1	2,798	0.04%
2022/07/12	0	0.00	1	77.20	76.50	-1	2,751	-0.04%
2022/07/08	3	78.87	1	78.90	78.90	2	2,761	0.07%
2022/07/04	1	78.50	1	78.00	78.70	0	2,789	0.00%
2022/06/30	1	84.20	2	86.00	83.80	-1	2,766	-0.04%
2022/06/28	0	0.00	1	92.90	92.30	-1	2,841	-0.04%
2022/06/21	1	93.90	2	93.75	93.50	-1	3,596	-0.03%
2022/06/20	2	89.40	0	0.00	88.20	2	3,649	0.05%
2022/06/17	0	0.00	1	93.50	94.70	-1	3,686	-0.03%
2022/06/16	0	0.00	1	103.50	97.20	-1	3,870	-0.03%
2022/06/15	1	101.00	0	0.00	100.50	1	4,103	0.02%
2022/06/07	1	105.00	1	104.50	104.00	0	6,047	0.00%
2022/06/06	1	104.50	0	0.00	102.50	1	6,039	0.02%
2022/06/02	1	104.50	1	105.00	105.00	0	6,065	0.00%
2022/06/01	0	0.00	1	104.50	105.50	-1	6,063	-0.02%
2022/05/31	2	104.50	1	105.00	104.00	1	6,049	0.02%
2022/05/30	2	102.50	4	103.00	103.50	-2	6,035	-0.03%
2022/05/26	0	0.00	1	99.90	98.90	-1	6,030	-0.02%
2022/05/25	1	100.50	0	0.00	100.50	1	6,052	0.02%
2022/05/24	0	0.00	1	97.30	97.30	-1	6,064	-0.02%
2022/05/23	1	99.40	0	0.00	99.40	1	6,059	0.02%
2022/05/19	1	100.00	1	99.50	100.50	0	6,052	0.00%
2022/05/18	1	101.00	1	98.90	98.90	0	6,030	0.00%
2022/05/17	0	0.00	1	98.10	99.10	-1	5,948	-0.02%
2022/05/13	3	97.27	3	97.47	96.30	0	5,885	0.00%
2022/05/11	3	93.70	3	95.53	96.00	0	5,884	0.00%
2022/05/10	1	92.00	0	0.00	93.60	1	5,851	0.02%
2022/05/09	1	89.10	0	0.00	88.10	1	5,823	0.02%
2022/05/06	0	0.00	1	92.00	92.80	-1	5,852	-0.02%
2022/05/03	4	93.28	0	0.00	93.40	4	5,882	0.07%
2022/04/29	9	93.23	0	0.00	92.20	9	5,928	0.15%
2022/04/28	3	92.03	16	91.44	92.20	-13	5,947	-0.22%
2022/04/27	6	90.25	3	91.87	92.10	3	5,941	0.05%
2022/04/26	7	95.86	12	96.10	95.00	-5	5,904	-0.08%
2022/04/25	14	96.51	8	97.50	95.50	6	5,911	0.10%
2022/04/22	28	103.25	2	102.00	101.00	26	5,907	0.44%
2022/04/21	13	106.69	44	106.07	106.50	-31	5,936	-0.52%
2022/04/20	0	0.00	1	106.50	106.50	-1	5,993	-0.02%
2022/04/19	2	108.00	2	107.25	106.50	0	6,020	0.00%
2022/04/18	0	0.00	1	105.00	104.00	-1	6,072	-0.02%
2022/04/14	1	109.50	0	0.00	109.00	1	6,212	0.02%
2022/04/11	1	110.00	0	0.00	106.00	1	6,312	0.02%
2022/03/30	1	121.50	3	121.83	120.50	-2	6,377	-0.03%
2022/03/29	1	118.00	1	118.00	118.50	0	6,436	0.00%
2022/03/28	3	120.17	4	118.75	120.50	-1	6,405	-0.02%
2022/03/25	9	125.56	5.1	125.46	119.50	3.9	6,349	0.06%
2022/03/24	2	124.00	10	124.00	125.50	-8	5,990	-0.13%
2022/03/23	2	123.50	3	122.50	122.00	-1	6,054	-0.02%
2022/03/22	1	122.50	1	123.00	123.50	0	6,362	0.00%
2022/03/21	3	124.83	22	124.41	124.50	-19	6,365	-0.30%
2022/03/18	24.1	123.38	12.1	122.43	125.00	12.1	6,294	0.19%
2022/03/17	13.1	122.47	13	123.12	123.00	0.1	6,183	0.00%
2022/03/16	15	116.40	11	116.68	115.00	4	5,906	0.07%
2022/03/15	11	113.73	8	112.00	114.00	3	5,459	0.05%
2022/03/14	3	109.00	3	108.50	109.00	0	4,994	0.00%
2022/03/11	3	104.83	0	0.00	104.50	3	4,864	0.06%
2022/03/10	2	106.50	2	110.00	110.00	0	4,718	0.00%
2022/03/04	0	0.00	1	107.50	107.00	-1	4,872	-0.02%
2022/03/01	2	107.00	2	107.50	107.50	0	5,096	0.00%
2022/02/24	0	0.00	4	102.00	100.00	-4	5,761	-0.07%
2022/02/23	0	0.00	1	105.50	106.50	-1	6,668	-0.01%
2022/02/14	0	0.00	1	116.00	112.00	-1	9,922	-0.01%
2022/02/11	3	119.83	2	119.25	118.00	1	9,939	0.01%
2022/02/09	1	115.00	0	0.00	116.00	1	10,043	0.01%
2022/02/08	2	114.50	1	115.50	112.50	1	10,253	0.01%
2022/01/21	1	115.00	0	0.00	113.50	1	11,898	0.01%
2022/01/19	0	0.00	1	117.50	120.00	-1	12,013	-0.01%
2022/01/17	0	0.00	1	121.00	123.00	-1	12,488	-0.01%
2022/01/13	0	0.00	6	119.00	120.00	-6	12,797	-0.05%
2022/01/11	3	124.17	5	124.00	122.00	-2	13,014	-0.02%
2022/01/10	2	128.00	0	0.00	129.50	2	13,107	0.02%
2022/01/07	1	125.00	0	0.00	125.00	1	13,160	0.01%
2022/01/06	2	128.25	2	129.00	129.50	0	13,123	0.00%
2022/01/05	3	134.50	22.1	134.55	130.00	-19.1	13,149	-0.15%
2022/01/04	2	136.25	3	136.50	137.50	-1	13,135	-0.01%
2022/01/03	1	137.00	3	138.33	137.50	-2	13,183	-0.02%
2021/12/30	20	135.25	0	0.00	133.50	20	13,204	0.15%
2021/12/29	3	137.00	3	136.67	136.00	0	13,255	0.00%
2021/12/28	3	136.17	1	137.50	135.00	2	13,264	0.02%
2021/12/23	4	135.63	5	135.50	134.00	-1	13,322	-0.01%
2021/12/22	1	135.00	0	0.00	131.00	1	13,277	0.01%
2021/12/20	5	130.30	5	132.20	132.50	0	13,692	0.00%
2021/12/17	11	134.55	8	132.38	132.00	3	13,819	0.02%
2021/12/16	17.1	142.21	10	140.40	141.00	7.1	14,213	0.05%
2021/12/14	2	132.25	4	132.63	133.00	-2	13,906	-0.01%
2021/12/13	1	138.00	0	0.00	136.00	1	13,784	0.01%
2021/12/10	10	136.20	7	138.36	137.00	3	13,669	0.02%
2021/12/09	2	143.00	1	143.00	142.50	1	13,430	0.01%
2021/12/08	4	151.00	1	153.00	150.50	3	13,402	0.02%
2021/12/07	0	0.00	2	149.50	147.50	-2	13,471	-0.01%
2021/12/06	1	150.00	0	0.00	150.00	1	13,556	0.01%
2021/12/03	0	0.00	2	148.00	153.00	-2	13,616	-0.01%
2021/12/02	2	148.25	4	147.88	148.00	-2	13,592	-0.01%
2021/12/01	1	145.00	2	146.25	148.50	-1	13,609	-0.01%
2021/11/30	5	149.90	3	148.00	146.00	2	13,653	0.01%
2021/11/29	5	146.70	4	144.13	148.50	1	13,839	0.01%
2021/11/25	0	0.00	4	142.50	146.00	-4	13,765	-0.03%
2021/11/24	3	141.17	1	144.44	145.50	2	13,763	0.01%
2021/11/23	9	142.49	15	142.60	135.50	-6	13,751	-0.04%
2021/11/22	29	146.17	23	146.26	149.00	6	13,594	0.04%
2021/11/19	3	138.67	4	138.50	143.00	-1	12,777	-0.01%
2021/11/18	16	129.41	18	129.19	130.00	-2	12,539	-0.02%
2021/11/17	17	119.91	46	118.37	127.50	-29	11,358	-0.26%
2021/11/16	11	115.05	8	115.06	116.00	3	10,703	0.03%
2021/11/15	1	99.70	6	102.25	105.50	-5	10,283	-0.05%
2021/11/12	3	98.80	1	99.60	98.00	2	10,110	0.02%
2021/11/11	4	98.68	4	97.68	98.00	0	10,074	0.00%
2021/11/10	5	96.54	5	96.82	97.00	0	10,002	0.00%
2021/11/09	2	96.25	2	96.25	96.20	0	9,974	0.00%
2021/11/08	4	98.18	13	97.72	96.60	-9	9,905	-0.09%
2021/11/05	13	104.54	21	103.79	101.50	-8	9,816	-0.08%
2021/11/04	7	103.86	6.1	101.88	102.00	0.9	9,625	0.01%
2021/11/03	15.1	104.13	8.1	107.14	103.50	7	9,584	0.07%
2021/11/02	22.1	106.62	20.1	107.63	107.00	2.1	9,378	0.02%
2021/11/01	2	104.50	9.1	103.54	104.50	-7.1	8,770	-0.08%
2021/10/29	7	96.31	10	97.91	95.30	-3	8,593	-0.03%
2021/10/28	2	94.55	0	0.00	94.70	2	8,313	0.02%
2021/10/27	3	93.83	0	0.00	94.30	3	8,304	0.04%
2021/10/26	23	97.60	17	97.69	92.90	6	8,334	0.07%
2021/10/25	0	0.00	3	94.60	94.70	-3	8,093	-0.04%
2021/10/22	2	95.30	7	94.76	96.30	-5	8,230	-0.06%
2021/10/21	3	94.93	3	96.17	93.00	0	8,367	0.00%
2021/10/20	7	94.43	7	94.16	94.50	0	8,523	0.00%
2021/10/19	5	92.14	10	92.32	93.20	-5	8,626	-0.06%
2021/10/18	2	90.00	2	89.00	92.00	0	8,907	0.00%
2021/10/15	1	87.80	0.1	87.90	87.40	0.9	9,479	0.01%
2021/10/14	2.1	84.26	2	83.95	85.00	0.1	10,159	0.00%
2021/10/12	3	87.27	1.3	87.89	87.50	1.7	10,411	0.02%
2021/10/08	1	87.00	3	86.27	86.50	-2	10,592	-0.02%
2021/10/07	2	83.45	1	84.30	85.60	1	10,742	0.01%
2021/10/06	2	81.90	2	80.75	80.50	0	10,925	0.00%
2021/10/05	2	80.55	2	81.50	81.60	0	11,096	0.00%
2021/10/04	2	82.30	2	81.65	78.80	0	11,067	0.00%
2021/10/01	2.1	84.85	2	84.75	82.50	0.1	11,064	0.00%
2021/09/30	3	87.80	1	87.90	88.80	2	11,233	0.02%
2021/09/29	3.2	89.54	7	88.80	87.00	-3.8	11,390	-0.03%
2021/09/28	2	91.90	1	93.30	92.80	1	11,362	0.01%
2021/09/27	12	95.38	6	93.60	93.10	6	11,275	0.05%
2021/09/24	5	94.02	5	93.18	92.50	0	10,931	0.00%
2021/09/23	68	93.88	54	94.82	92.80	14	10,775	0.13%
2021/09/22	2	89.20	2	88.55	90.20	0	10,249	0.00%
2021/09/17	1	88.70	1	89.10	89.90	0	10,192	0.00%
2021/09/16	0	0.00	1	86.10	86.20	-1	10,137	-0.01%
2021/09/15	1	85.50	1	86.00	84.90	0	10,159	0.00%
2021/09/14	3	88.03	2	87.70	87.70	1	10,194	0.01%
2021/09/10	2	86.55	1	86.40	88.50	1	10,248	0.01%
2021/09/08	1	82.70	0	0.00	82.70	1	10,309	0.01%
2021/09/06	2	91.30	1	88.60	88.20	1	10,532	0.01%
2021/09/02	9	93.56	3	95.70	90.40	6	10,452	0.06%
2021/08/27	1	90.60	1	89.50	88.10	0	10,018	0.00%
2021/08/26	4	89.60	13	93.36	90.40	-9	9,987	-0.09%
2021/08/25	10	87.50	1.2	90.24	92.00	8.8	9,599	0.09%
2021/08/24	2	83.90	5	84.12	83.70	-3	9,484	-0.03%
2021/08/23	12	83.60	9	84.50	83.70	3	9,416	0.03%
2021/08/20	1	79.60	1	81.20	80.60	0	9,279	0.00%
2021/08/19	2	80.20	2	80.70	78.10	0	9,155	0.00%
2021/08/18	1.1	77.81	0	0.00	81.50	1.1	9,166	0.01%
2021/08/13	0.2	81.83	0	0.00	81.00	0.2	9,127	0.00%
2021/08/11	0	0.00	3	85.00	82.80	-3	9,120	-0.03%
2021/08/10	1	87.20	1	86.40	86.00	0	9,082	0.00%
2021/08/06	1	89.70	2	88.95	88.20	-1	8,992	-0.01%
2021/08/05	3	92.10	4	92.35	93.70	-1	8,885	-0.01%
2021/08/04	7	94.26	0	0.00	92.20	7	8,890	0.08%
2021/08/03	0	0.00	18	91.83	91.80	-18	8,790	-0.20%
2021/07/30	4	94.25	1	93.60	91.10	3	8,671	0.03%
2021/07/29	14	94.23	3	91.30	94.10	11	8,570	0.13%
2021/07/27	34	102.57	28	103.75	98.60	6	8,277	0.07%
2021/07/26	33	101.49	32	103.30	105.00	1	8,030	0.01%
2021/07/23	9	98.13	30	99.19	97.80	-21	7,672	-0.27%
2021/07/22	62	99.90	55	100.65	101.00	7	7,498	0.09%
2021/07/21	28	95.76	15	97.69	100.50	13	7,086	0.18%
2021/07/20	43	96.23	29.3	95.81	91.50	13.7	6,461	0.21%
2021/07/19	0	0.00	7	86.97	91.00	-7	5,924	-0.12%
2021/07/16	2	83.15	16	82.06	82.80	-14	5,879	-0.24%
2021/07/15	25	83.99	5	83.32	84.50	20	6,380	0.31%
2021/07/14	18	85.02	22	84.77	85.70	-4	6,458	-0.06%
2021/07/13	7	84.04	11	83.83	80.50	-4	6,213	-0.06%
2021/07/12	14	83.21	6	82.92	82.50	8	5,940	0.13%
2021/07/09	2	78.70	5	78.46	78.50	-3	5,701	-0.05%
2021/07/08	2	78.70	1.3	78.02	77.70	0.7	5,690	0.01%
2021/07/07	2	79.25	4	80.05	79.30	-2	5,696	-0.04%
2021/07/06	2.1	77.58	1	77.40	77.70	1.1	5,513	0.02%
2021/07/05	0.2	75.00	0	0.00	74.90	0.2	5,407	0.00%
2021/07/01	0	0.00	3	70.37	69.90	-3	5,730	-0.05%
2021/06/30	0	0.00	1	72.50	72.00	-1	5,975	-0.02%
2021/06/29	0	0.00	1	74.90	73.00	-1	5,962	-0.02%
2021/06/25	2	73.55	1	73.50	72.70	1	5,915	0.02%
2021/06/24	1	74.20	15	73.61	73.30	-14	5,910	-0.24%
2021/06/23	1	72.70	2	72.95	73.70	-1	5,868	-0.02%
2021/06/22	1	72.70	8	72.14	71.60	-7	5,799	-0.12%
2021/06/21	16	74.14	6	73.40	72.00	10	5,770	0.17%
2021/06/18	5	75.22	6	75.72	75.20	-1	5,731	-0.02%
2021/06/17	8	72.66	2	72.30	72.70	6	5,617	0.11%
2021/06/16	7	72.09	6	73.38	71.30	1	5,565	0.02%
2021/06/15	4	71.43	2	69.80	72.90	2	5,439	0.04%
2021/06/10	9	67.96	3	68.20	67.20	6	5,203	0.12%
2021/06/09	3	67.60	2	66.50	66.70	1	5,152	0.02%
2021/06/08	1	66.40	5	66.50	66.50	-4	5,133	-0.08%
2021/06/07	0	0.00	1	66.50	66.50	-1	5,112	-0.02%
2021/06/04	0	0.00	5	66.50	66.50	-5	5,091	-0.10%
2021/06/03	9	68.76	4	68.65	68.10	5	5,064	0.10%
2021/06/02	2	67.55	3	67.70	66.80	-1	4,966	-0.02%
2021/06/01	0	0.00	10	67.88	68.40	-10	4,934	-0.20%
2021/05/31	11	67.75	0	0.00	66.90	11	4,915	0.22%
2021/05/28	4	67.18	0	0.00	66.90	4	4,890	0.08%
2021/05/26	2	67.30	12	65.23	66.00	-10	4,831	-0.21%
2021/05/25	10	67.00	0	0.00	66.30	10	4,791	0.21%
2021/05/20	3	61.93	1	61.90	61.80	2	4,827	0.04%
2021/05/18	0	0.00	1	60.10	60.10	-1	4,801	-0.02%
2021/05/07	1	71.70	2	71.35	71.90	-1	4,657	-0.02%
2021/05/05	1	70.50	3	70.40	68.50	-2	4,689	-0.04%
2021/05/04	0	0.00	5	70.30	71.90	-5	4,678	-0.11%
2021/05/03	0	0.00	1	76.00	74.40	-1	4,637	-0.02%
2021/04/29	1	78.50	0	0.00	78.50	1	4,632	0.02%
2021/04/28	1	79.90	0	0.00	79.50	1	4,665	0.02%
2021/04/27	2	80.15	4	79.83	79.80	-2	4,711	-0.04%
2021/04/26	2	83.90	2.2	83.29	82.20	-0.2	4,781	-0.01%
2021/04/23	2	82.50	0	0.00	82.50	2	4,805	0.04%
2021/04/22	14	83.84	12	79.17	78.50	2	4,807	0.04%
2021/04/21	24	86.53	23	86.85	84.00	1	5,265	0.02%
2021/04/20	13.2	80.77	13	82.42	82.80	0.2	4,952	0.00%
2021/04/19	1	74.80	0	0.00	75.30	1	4,723	0.02%
2021/04/16	3	75.00	0	0.00	73.90	3	4,777	0.06%
2021/04/14	0.1	75.70	1.3	73.77	74.10	-1.3	4,808	-0.03%
2021/04/13	5	77.90	0	0.00	76.00	5	4,802	0.10%
2021/04/12	3	76.23	0	0.00	75.40	3	4,769	0.06%
2021/04/09	0	0.00	3	78.20	78.00	-3	4,752	-0.06%
2021/04/08	5.3	81.00	11	81.35	80.00	-5.7	4,656	-0.12%
2021/04/07	3	77.97	41.2	77.28	77.30	-38.2	4,438	-0.86%
2021/04/06	3	76.53	9	76.81	77.60	-6	4,318	-0.14%
2021/04/01	19	71.57	1	71.90	71.20	18	4,117	0.44%
2021/03/31	0	0.00	2	71.50	71.10	-2	4,134	-0.05%
2021/03/30	7	71.77	0	0.00	72.40	7	4,161	0.17%
2021/03/25	1	70.60	0	0.00	70.30	1	4,248	0.02%
2021/03/24	6	71.25	1	71.10	70.90	5	4,266	0.12%
2021/03/23	1	73.10	1	70.90	71.00	0	4,278	0.00%
2021/03/22	1	73.20	3	72.83	72.00	-2	4,235	-0.05%
2021/03/18	0	0.00	3	69.10	69.10	-3	4,213	-0.07%
2021/03/17	0	0.00	5	69.80	68.90	-5	4,339	-0.12%
2021/03/16	0	0.00	2	70.80	70.00	-2	4,629	-0.04%
2021/03/15	3	70.20	0	0.00	70.00	3	4,990	0.06%
2021/03/11	6	69.00	0	0.00	69.40	6	5,068	0.12%
2021/03/10	1	67.40	0	0.00	67.40	1	5,110	0.02%
2021/03/08	1	67.30	0	0.00	67.30	1	5,405	0.02%
2021/03/02	0	0.00	1	69.10	69.00	-1	5,627	-0.02%
2021/02/26	2	70.00	0	0.00	70.00	2	5,646	0.04%
2021/02/25	0	0.00	2	71.50	71.10	-2	5,736	-0.03%
2021/02/24	1	71.60	0	0.00	71.50	1	5,746	0.02%
2021/02/22	6	74.82	7	74.41	73.90	-1	5,782	-0.02%
2021/02/18	1.2	70.34	1	70.80	70.30	0.2	5,686	0.00%
2021/02/17	1	68.40	0	0.00	69.30	1	5,680	0.02%
2021/02/04	1	66.10	0	0.00	67.10	1	5,659	0.02%
2021/01/29	0	0.00	4	68.43	67.40	-4	5,620	-0.07%
2021/01/27	1	71.00	1	71.30	71.60	0	5,570	0.00%
2021/01/25	3	70.40	0	0.00	70.50	3	5,501	0.05%
2021/01/22	6	71.63	4	71.50	72.00	2	5,470	0.04%
2021/01/21	0	0.00	2	72.60	71.30	-2	5,449	-0.04%
2021/01/20	0	0.00	6	75.13	72.70	-6	5,396	-0.11%
2021/01/19	7	79.43	1	77.90	76.70	6	5,306	0.11%
2021/01/18	5	79.00	6	77.88	79.20	-1	5,183	-0.02%
2021/01/15	6	78.85	6	79.00	77.70	0	5,047	0.00%
2021/01/14	55	79.34	32	79.90	79.10	23	4,829	0.48%
2021/01/13	3	76.27	2	77.60	77.60	1	4,145	0.02%
2021/01/12	1	73.00	3	71.43	70.60	-2	3,834	-0.05%
2021/01/07	2	69.30	0	0.00	69.50	2	3,726	0.05%
2021/01/06	0	0.00	5	70.50	69.10	-5	3,722	-0.13%
2021/01/05	0.1	71.10	1	70.90	71.10	-1	3,724	-0.03%
2021/01/04	6	71.77	5	72.20	72.60	1	3,705	0.03%
2020/12/30	1	73.10	0	0.00	71.80	1	3,652	0.03%
2020/12/28	10	74.00	1	72.80	72.80	9	3,554	0.25%
2020/12/23	1	71.80	1	72.20	71.70	0	3,515	0.00%
2020/12/21	0	0.00	1	69.80	70.00	-1	3,500	-0.03%
2020/12/18	0	0.00	1	70.80	70.90	-1	3,502	-0.03%
2020/12/17	2	69.90	0	0.00	70.10	2	3,506	0.06%
2020/12/16	1	72.20	0	0.00	71.30	1	3,494	0.03%
2020/12/15	0	0.00	4	71.65	70.80	-4	3,520	-0.11%
2020/12/14	1	74.10	0	0.00	73.70	1	3,552	0.03%
2020/12/11	0	0.00	5	72.20	72.50	-5	3,578	-0.14%
2020/12/10	3	74.70	3	75.27	75.00	0	3,479	0.00%
2020/12/09	11	74.22	17	72.69	74.70	-6	3,188	-0.19%
2020/12/08	0	0.00	1	68.50	69.00	-1	2,814	-0.04%
2020/12/07	9	68.99	1	69.10	68.00	8	2,787	0.29%
2020/12/04	0	0.00	4	68.00	67.60	-4	2,766	-0.14%
2020/12/03	7	69.53	6	69.52	68.00	1	2,749	0.04%
2020/12/02	5	67.42	0	0.00	67.20	5	2,673	0.19%
2020/12/01	0	0.00	3	67.00	67.00	-3	2,705	-0.11%
2020/11/30	7	69.06	8	67.89	67.10	-1	2,687	-0.04%
2020/11/27	1	65.90	1	65.60	65.60	0	2,558	0.00%
2020/11/26	4	65.40	0	0.00	65.60	4	2,578	0.16%
2020/11/25	3	65.53	2	65.70	64.50	1	2,596	0.04%
2020/11/24	1	66.30	2	65.85	65.70	-1	2,682	-0.04%
2020/11/23	3	64.50	0	0.00	64.70	3	2,693	0.11%
2020/11/20	2	64.05	0	0.00	64.40	2	2,731	0.07%
2020/11/17	3	62.30	0	0.00	62.00	3	3,084	0.10%
2020/11/16	1	61.70	1	61.80	61.90	0	3,287	0.00%
2020/11/13	0	0.00	1	60.30	60.40	-1	3,650	-0.03%
2020/11/12	0	0.00	2	61.20	60.70	-2	3,945	-0.05%
2020/11/06	1	61.20	0	0.00	60.60	1	4,150	0.02%
2020/10/22	2	64.55	1	64.00	64.00	1	5,080	0.02%
2020/10/19	0	0.00	2	65.10	65.10	-2	5,366	-0.04%
2020/10/16	3	65.97	2	65.70	64.70	1	5,624	0.02%
2020/10/15	1	64.90	1	65.60	66.30	0	5,756	0.00%
2020/10/14	0	0.00	1	64.40	64.50	-1	5,715	-0.02%
2020/10/08	0	0.00	1	67.30	66.70	-1	5,820	-0.02%
2020/10/07	1	66.80	2	66.80	67.40	-1	5,892	-0.02%
2020/09/28	1	64.00	1	65.00	64.70	0	6,299	0.00%
2020/09/25	0	0.00	11	66.05	65.00	-11	6,398	-0.17%
2020/09/23	1	69.60	0	0.00	69.60	1	6,584	0.02%
2020/09/18	2	71.80	0	0.00	71.60	2	6,614	0.03%
2020/09/17	2	71.90	1	72.70	72.70	1	6,610	0.02%
2020/09/14	0	0.00	2	69.70	69.70	-2	6,779	-0.03%
2020/09/11	1	69.20	0	0.00	69.20	1	6,820	0.01%
2020/09/07	3	70.93	2	70.50	69.20	1	7,134	0.01%
2020/09/04	0	0.00	1	68.70	70.30	-1	7,125	-0.01%
2020/09/03	3	70.03	0	0.00	69.40	3	7,190	0.04%
2020/08/28	1	71.60	5	69.94	70.00	-4	7,943	-0.05%
2020/08/27	1	71.80	3	71.63	71.80	-2	7,937	-0.03%
2020/08/26	3	71.13	0	0.00	71.30	3	7,961	0.04%
2020/08/25	5	69.66	4	69.78	69.50	1	8,035	0.01%
2020/08/24	6	69.20	4	68.50	69.20	2	8,157	0.02%
2020/08/21	5	68.48	9	67.52	69.70	-4	8,266	-0.05%
2020/08/20	6	69.07	2	68.85	68.80	4	8,231	0.05%
2020/08/19	8	73.74	10	74.44	76.40	-2	8,499	-0.02%
2020/08/18	17	73.46	5	72.80	72.60	12	8,464	0.14%
2020/08/17	1	69.00	4	70.28	71.50	-3	8,361	-0.04%
2020/08/14	1	68.50	2	68.20	68.60	-1	8,597	-0.01%
2020/08/13	2	68.80	0	0.00	67.70	2	8,946	0.02%
2020/08/12	1	68.00	0	0.00	68.10	1	9,075	0.01%
2020/08/11	1	68.80	0	0.00	68.60	1	9,274	0.01%
2020/08/10	2	72.60	2	71.70	69.80	0	9,375	0.00%
2020/08/07	0	0.00	1	70.90	70.60	-1	9,557	-0.01%
2020/08/06	1	71.70	6	70.88	70.50	-5	9,961	-0.05%
2020/08/05	1	71.20	1	71.00	70.90	0	10,009	0.00%
2020/08/04	3	74.53	0	0.00	72.50	3	10,068	0.03%
2020/08/03	0	0.00	7	73.34	73.90	-7	9,941	-0.07%
2020/07/31	2	71.90	2	73.20	71.60	0	9,897	0.00%
2020/07/30	0	0.00	2	71.60	71.80	-2	9,892	-0.02%
2020/07/29	0	0.00	1	69.10	69.70	-1	9,875	-0.01%
2020/07/28	1	69.20	1	72.20	68.90	0	9,883	0.00%
2020/07/24	3	70.00	11	70.28	69.40	-8	9,833	-0.08%
2020/07/23	12	73.18	8	73.05	72.10	4	9,794	0.04%
2020/07/22	15	72.69	24	72.61	72.20	-9	9,635	-0.09%
2020/07/21	19	71.32	7	70.86	71.90	12	9,399	0.13%
2020/07/17	2	68.50	6	67.90	67.60	-4	9,294	-0.04%
2020/07/16	1	69.70	2	70.25	70.30	-1	9,320	-0.01%
2020/07/14	2	72.30	3	70.30	70.20	-1	9,360	-0.01%
2020/07/13	6	71.62	7	71.34	71.10	-1	9,417	-0.01%
2020/07/10	7	68.84	0	0.00	68.50	7	9,488	0.07%
2020/07/09	4	72.48	2	72.95	72.20	2	9,451	0.02%
2020/07/08	1	71.40	0	0.00	71.40	1	9,409	0.01%
2020/07/07	3	71.27	0	0.00	69.40	3	9,378	0.03%
2020/07/06	7	74.07	6	73.93	74.00	1	9,319	0.01%
2020/07/03	12	73.70	6	73.95	73.50	6	9,301	0.06%
2020/07/02	0	0.00	1	68.80	69.30	-1	9,087	-0.01%
2020/07/01	5	68.46	8	68.79	68.40	-3	9,123	-0.03%
2020/06/30	2	66.95	0	0.00	67.30	2	9,107	0.02%
2020/06/29	0	0.00	3	67.20	66.40	-3	9,170	-0.03%
2020/06/24	1	69.00	2	68.25	67.80	-1	9,205	-0.01%
2020/06/23	2	67.50	1	67.10	68.10	1	9,247	0.01%
2020/06/22	3	67.73	3	68.07	67.20	0	9,265	0.00%
2020/06/19	5	71.24	6	71.70	69.50	-1	9,296	-0.01%
2020/06/18	1	67.80	4	67.58	68.30	-3	9,153	-0.03%
2020/06/17	2	67.30	0	0.00	67.40	2	9,210	0.02%
2020/06/16	5	68.32	1	68.00	68.60	4	9,343	0.04%
2020/06/15	0	0.00	1	65.90	65.70	-1	9,550	-0.01%
2020/06/12	3	68.93	0	0.00	68.70	3	9,814	0.03%
2020/06/11	11	72.74	18	70.63	70.00	-7	10,020	-0.07%
2020/06/10	3	71.53	1	71.40	71.60	2	10,045	0.02%
2020/06/09	2	74.15	0	0.00	73.60	2	10,142	0.02%
2020/06/08	10	75.99	13	75.97	75.30	-3	10,336	-0.03%
2020/06/05	17	75.25	16	75.83	75.90	1	10,545	0.01%
2020/06/04	42	76.00	48	76.08	74.90	-6	10,688	-0.06%
2020/06/03	4	71.58	4	71.20	71.80	0	10,240	0.00%
2020/06/02	9	70.71	7	70.70	70.80	2	10,227	0.02%
2020/06/01	18	71.26	7	70.60	70.30	11	10,262	0.11%
2020/05/29	13	68.58	12	69.03	69.50	1	10,258	0.01%
2020/05/28	5	68.68	5	68.70	68.30	0	10,302	0.00%
2020/05/27	34	70.45	32	70.76	70.90	2	10,399	0.02%
2020/05/26	43	70.54	56	69.64	68.60	-13	10,187	-0.13%
2020/05/25	10	69.76	29	69.56	71.00	-19	9,764	-0.19%
2020/05/22	30	64.18	34	64.37	64.60	-4	9,468	-0.04%
2020/05/21	20	63.99	8	63.90	64.00	12	9,354	0.13%
2020/05/20	27	60.51	26	61.05	61.40	1	9,196	0.01%
2020/05/19	6	58.10	5	57.70	57.50	1	8,876	0.01%
2020/05/18	24	58.10	24	58.06	57.00	0	8,817	0.00%
2020/05/15	23	56.95	21	57.12	59.00	2	8,657	0.02%
2020/05/14	66	56.39	64	56.67	56.20	2	8,646	0.02%
2020/05/13	7	56.53	5	57.48	57.90	2	8,419	0.02%
2020/05/12	2	52.20	2	52.60	52.70	0	8,003	0.00%
2020/05/11	6	53.85	10	54.00	53.70	-4	7,951	-0.05%
2020/05/08	5	53.14	5	52.80	52.20	0	7,818	0.00%
2020/05/07	9	51.99	10	51.99	52.10	-1	7,687	-0.01%
2020/05/06	2	52.00	2	50.60	50.50	0	7,635	0.00%
2020/05/05	5	51.88	6	51.80	51.60	-1	7,574	-0.01%
2020/05/04	3	50.77	3	50.70	50.70	0	7,541	0.00%
2020/04/30	15	52.05	20	51.81	51.80	-5	7,521	-0.07%
2020/04/29	2	50.50	2	50.50	50.30	0	7,461	0.00%
2020/04/28	1	50.90	3	51.00	50.50	-2	7,456	-0.03%
2020/04/27	2	50.10	0	0.00	50.20	2	7,466	0.03%
2020/04/24	3	49.25	0	0.00	49.00	3	7,437	0.04%
2020/04/23	0	0.00	1	49.40	49.45	-1	7,422	-0.01%
2020/04/21	10	49.79	8	49.33	49.05	2	7,432	0.03%
2020/04/20	3	51.10	4	50.98	51.00	-1	7,380	-0.01%
2020/04/17	10	52.44	13	51.76	51.50	-3	7,357	-0.04%
2020/04/16	0	0.00	1	53.30	52.80	-1	7,254	-0.01%
2020/04/15	15	53.00	15	52.97	52.90	0	7,124	0.00%
2020/04/14	2	50.80	2	51.15	50.90	0	6,927	0.00%
2020/04/09	16	51.19	17	52.04	51.00	-1	6,942	-0.01%
2020/04/08	12	52.93	6	52.23	52.20	6	6,922	0.09%
2020/04/07	3	49.95	0	0.00	49.75	3	6,806	0.04%
2020/04/06	0	0.00	5	49.26	49.60	-5	6,750	-0.07%
2020/04/01	6	49.01	0	0.00	49.10	6	6,723	0.09%
2020/03/31	5	48.60	6	48.73	48.80	-1	6,707	-0.01%
2020/03/30	4	47.93	6	48.34	49.20	-2	6,750	-0.03%
2020/03/27	8	47.96	9	47.59	47.10	-1	6,684	-0.01%
2020/03/25	1	47.65	1	48.00	47.70	0	6,560	0.00%
2020/03/24	2	45.93	2	46.23	45.80	0	6,468	0.00%
2020/03/20	22	48.87	20	48.48	47.65	2	6,546	0.03%
2020/03/19	27	48.11	27	47.34	45.85	0	6,402	0.00%
2020/03/18	12	53.09	22	52.75	50.90	-10	6,097	-0.16%
2020/03/17	11	51.91	11	51.78	52.00	0	5,771	0.00%
2020/03/16	6	52.20	10	51.92	49.50	-4	5,472	-0.07%
2020/03/13	9	48.43	5	47.12	51.90	4	5,321	0.08%
2020/03/12	7	52.71	5	53.00	51.00	2	5,108	0.04%
2020/03/11	53	55.05	60	54.26	54.20	-7	4,842	-0.14%
2020/03/10	16	54.86	11	53.68	55.60	5	4,604	0.11%
2020/03/09	10	51.45	0	0.00	50.60	10	4,417	0.23%
2020/03/06	2	54.65	3	54.17	53.50	-1	4,321	-0.02%
2020/03/05	3	56.70	4	55.98	55.60	-1	4,246	-0.02%
2020/03/04	7	54.13	7	54.49	55.90	0	4,081	0.00%
2020/03/03	23	54.77	13	54.97	54.10	10	3,938	0.25%
2020/03/02	6	54.13	17	54.53	54.80	-11	3,701	-0.30%
2020/02/27	16	50.61	16	50.04	49.85	0	3,438	0.00%
2020/02/25	1	53.10	2	52.70	53.00	-1	3,290	-0.03%
2020/02/24	1	52.80	3	52.47	53.20	-2	3,258	-0.06%
2020/02/21	10	53.58	9	53.18	52.90	1	3,194	0.03%
2020/02/20	1	52.10	21	52.48	51.90	-20	3,013	-0.66%
2020/02/19	24	52.21	5	52.02	52.10	19	2,962	0.64%
2020/02/18	2	51.20	24	51.77	51.00	-22	2,879	-0.76%
2020/02/17	27	51.85	5	51.92	52.20	22	2,804	0.78%
2020/02/14	10	48.88	6	48.63	48.70	4	2,629	0.15%
2020/02/13	1	48.40	0	0.00	47.95	1	2,615	0.04%
2020/02/12	2	47.98	2	48.35	48.20	0	2,682	0.00%
2020/02/11	1	46.60	0	0.00	46.50	1	2,683	0.04%
2020/02/06	1	46.25	0	0.00	46.25	1	2,846	0.04%
2020/02/03	4	43.95	2	43.10	44.00	2	3,018	0.07%
2020/01/31	2	47.03	0	0.00	46.90	2	3,056	0.07%
2020/01/30	6	47.23	2	47.48	46.75	4	3,309	0.12%
2020/01/16	1	53.00	0	0.00	52.70	1	3,956	0.03%
2020/01/15	1	53.10	2	53.35	53.00	-1	4,213	-0.02%
2020/01/14	0	0.00	1	52.50	52.40	-1	4,296	-0.02%
2020/01/13	2	51.65	3	50.67	52.60	-1	4,485	-0.02%
2020/01/09	0	0.00	1	50.60	50.50	-1	4,607	-0.02%
2020/01/08	0	0.00	1	50.60	49.90	-1	4,661	-0.02%
2020/01/07	1	51.70	0	0.00	50.40	1	4,843	0.02%
2020/01/06	2	51.85	0	0.00	51.50	2	4,957	0.04%
2020/01/02	2	54.25	0	0.00	54.50	2	4,868	0.04%
2019/12/31	0	0.00	2	53.40	52.80	-2	4,832	-0.04%
2019/12/30	0	0.00	3	53.90	53.70	-3	4,820	-0.06%
2019/12/27	2	54.30	43	54.35	54.20	-41	4,815	-0.85%
2019/12/25	2	54.05	2	53.90	53.90	0	4,763	0.00%
2019/12/24	0	0.00	1	52.10	52.10	-1	4,668	-0.02%
2019/12/23	24	53.77	4	53.90	52.70	20	4,692	0.43%
2019/12/20	0	0.00	2	52.75	53.00	-2	4,704	-0.04%
2019/12/18	12	54.63	9	53.94	54.50	3	4,752	0.06%
2019/12/17	1	52.90	50	53.02	53.40	-49	4,549	-1.08%
2019/12/16	0	0.00	3	52.07	52.30	-3	4,595	-0.07%
2019/12/13	51	50.58	0	0.00	50.50	51	4,598	1.11%
2019/12/12	1	51.40	0	0.00	51.40	1	4,644	0.02%
2019/12/11	1	51.70	0	0.00	51.60	1	4,608	0.02%
2019/12/10	2	52.20	33	52.48	52.50	-31	4,604	-0.67%
2019/12/06	32	50.73	0	0.00	51.40	32	4,629	0.69%
2019/12/05	2	51.60	1	51.40	51.10	1	4,642	0.02%
2019/12/04	25	50.77	0	0.00	50.80	25	4,852	0.52%
2019/12/02	0	0.00	4	48.10	48.00	-4	4,889	-0.08%
2019/11/29	1	49.10	0	0.00	49.10	1	4,921	0.02%
2019/11/28	0	0.00	2	49.95	49.70	-2	5,002	-0.04%
2019/11/25	0	0.00	1	49.60	49.35	-1	5,805	-0.02%
2019/11/22	0	0.00	21	49.57	49.40	-21	5,818	-0.36%
2019/11/21	5	49.49	2	49.55	49.45	3	5,866	0.05%
2019/11/20	2	49.35	0	0.00	49.05	2	5,902	0.03%
2019/11/19	0	0.00	6	49.78	50.00	-6	6,000	-0.10%
2019/11/15	6	50.67	1	50.70	50.70	5	6,217	0.08%
2019/11/14	0	0.00	11	49.57	50.00	-11	6,322	-0.17%
2019/11/12	1	49.85	0	0.00	50.20	1	6,442	0.02%
2019/11/08	2	53.00	0	0.00	52.80	2	6,377	0.03%
2019/11/06	0	0.00	9	55.00	55.50	-9	6,354	-0.14%
2019/11/05	6	56.32	1	56.30	56.30	5	6,352	0.08%
2019/11/01	4	56.00	0	0.00	56.10	4	6,351	0.06%
2019/10/31	0	0.00	1	55.30	55.00	-1	6,331	-0.02%
2019/10/30	5	57.60	1	56.70	56.80	4	6,268	0.06%
2019/10/29	2	56.90	3	58.20	57.50	-1	6,275	-0.02%
2019/10/28	11	59.19	9	59.73	60.10	2	6,167	0.03%
2019/10/25	2	58.30	2	58.05	58.20	0	6,169	0.00%
2019/10/24	6	56.72	9	57.11	58.50	-3	6,089	-0.05%
2019/10/23	7	54.60	8	54.98	55.00	-1	6,007	-0.02%
2019/10/22	3	52.77	2	53.00	53.60	1	6,029	0.02%
2019/10/21	2	53.30	4	52.98	53.60	-2	5,906	-0.03%
2019/10/18	2	51.55	5	51.90	51.60	-3	5,681	-0.05%
2019/10/17	2	49.90	0	0.00	51.10	2	5,579	0.04%
2019/10/16	4	50.58	2	51.30	50.00	2	5,555	0.04%
2019/10/15	4	51.88	4	51.18	51.10	0	5,499	0.00%
2019/10/14	26	49.95	4	50.95	50.40	22	5,317	0.41%
2019/10/08	2	48.75	2	48.85	48.90	0	5,185	0.00%
2019/10/07	3	49.87	3	49.52	49.55	0	5,192	0.00%
2019/10/04	3	49.40	3	49.48	49.35	0	5,183	0.00%
2019/10/01	0	0.00	1	49.25	49.25	-1	5,189	-0.02%
2019/09/27	1	48.85	2	48.78	48.40	-1	5,174	-0.02%
2019/09/26	1	50.30	12	48.80	48.75	-11	5,155	-0.21%
2019/09/24	2	51.10	1	51.70	50.80	1	5,122	0.02%
2019/09/23	2	51.05	2	50.95	50.80	0	5,061	0.00%
2019/09/20	0	0.00	2	50.30	50.40	-2	5,049	-0.04%
2019/09/19	14	51.38	6	51.35	50.70	8	5,067	0.16%
2019/09/17	3	50.07	5	49.77	50.20	-2	5,007	-0.04%
2019/09/12	0	0.00	2	49.23	48.90	-2	5,001	-0.04%
2019/09/11	1	48.80	2	48.80	48.85	-1	5,056	-0.02%
2019/09/10	2	50.10	2	49.98	49.30	0	5,215	0.00%
2019/09/09	2	50.60	3	50.73	50.10	-1	5,230	-0.02%
2019/09/06	12	52.19	8	51.86	51.00	4	5,201	0.08%
2019/09/05	0	0.00	4	51.20	50.80	-4	4,915	-0.08%
2019/09/04	1	50.40	0	0.00	50.70	1	4,896	0.02%
2019/09/03	5	50.11	4	50.93	49.80	1	4,872	0.02%
2019/09/02	8	49.81	23	50.48	50.70	-15	4,830	-0.31%
2019/08/30	19	50.77	15	50.81	49.05	4	4,748	0.08%
2019/08/29	11	50.55	33	50.00	49.75	-22	4,536	-0.49%
2019/08/28	26	50.87	3	50.67	51.20	23	4,330	0.53%
2019/08/27	1	47.20	1	46.90	46.60	0	3,927	0.00%
2019/08/23	5	49.00	1	48.35	48.55	4	3,888	0.10%
2019/08/22	19	48.78	2	48.23	48.70	17	3,837	0.44%
2019/08/21	2	48.00	46	46.84	48.20	-44	3,744	-1.17%
2019/08/20	8	46.54	3	46.07	45.85	5	3,565	0.14%
2019/08/19	3	46.65	2	46.93	46.50	1	3,525	0.03%
2019/08/16	36	43.28	3	44.07	46.00	33	3,415	0.97%
2019/08/15	0	0.00	1	43.05	43.10	-1	3,320	-0.03%
2019/08/14	1	44.45	0	0.00	44.10	1	3,318	0.03%
2019/08/07	1	45.70	0	0.00	44.05	1	3,298	0.03%
2019/08/02	1	47.80	3	47.80	47.85	-2	3,264	-0.06%
2019/08/01	2	49.10	6	49.45	48.85	-4	3,269	-0.12%
2019/07/31	4	49.96	7	49.31	49.90	-3	3,241	-0.09%
2019/07/30	21	48.77	11	49.08	48.80	10	3,154	0.32%
2019/07/29	7	51.81	2	50.40	51.00	5	3,016	0.17%
2019/07/26	3	48.33	5	47.98	49.50	-2	2,828	-0.07%
2019/07/25	5	48.14	9	47.26	47.75	-4	2,728	-0.15%
2019/07/24	9	46.67	4	46.19	47.30	5	2,551	0.20%
2019/07/19	1	42.10	0	0.00	41.90	1	2,411	0.04%
2019/07/17	1	43.45	0	0.00	43.45	1	2,457	0.04%
2019/07/15	1	44.00	1	44.20	44.25	0	2,627	0.00%
2019/07/12	1	44.15	1	44.45	43.90	0	2,731	0.00%
2019/07/11	2	44.15	3	44.33	44.10	-1	2,750	-0.04%
2019/07/10	5	43.25	5	43.32	43.15	0	2,746	0.00%
2019/07/09	1	43.40	1	43.00	43.00	0	2,745	0.00%
2019/07/08	7	44.82	6	44.45	44.10	1	2,762	0.04%
2019/07/04	0	0.00	1	45.60	45.40	-1	2,794	-0.04%
2019/07/03	1	45.50	1	45.95	45.25	0	2,866	0.00%
2019/07/02	1	46.65	1	46.90	46.45	0	2,947	0.00%
2019/07/01	2	46.78	1	47.35	46.45	1	3,016	0.03%
2019/06/27	1	47.00	1	46.80	46.65	0	3,122	0.00%
2019/06/26	0	0.00	1	47.15	46.65	-1	3,135	-0.03%
2019/06/25	1	46.40	1	46.75	47.40	0	3,187	0.00%
2019/06/19	2	44.68	2	44.70	44.85	0	3,132	0.00%
2019/06/18	10	45.62	10	44.61	43.90	0	3,140	0.00%
2019/06/17	2	44.40	2	45.40	45.40	0	3,036	0.00%
2019/06/12	1	42.10	1	42.75	41.45	0	3,131	0.00%
2019/06/11	1	41.10	1	41.50	42.05	0	3,266	0.00%
2019/06/10	0	0.00	5	40.05	40.10	-5	3,327	-0.15%
2019/06/06	2	40.00	2	39.40	39.15	0	3,519	0.00%
2019/06/05	1	40.65	1	40.50	40.00	0	3,554	0.00%
2019/05/22	1	41.85	1	41.55	41.55	0	4,688	0.00%
2019/05/21	3	40.15	3	40.53	41.75	0	4,803	0.00%
2019/05/20	1	40.75	1	42.25	40.45	0	4,888	0.00%
2019/05/17	0	0.00	1	42.35	42.70	-1	5,107	-0.02%
2019/05/16	1	42.80	1	44.25	42.85	0	5,190	0.00%
2019/05/13	1	42.00	0	0.00	41.75	1	6,030	0.02%
2019/05/10	3	44.60	2	44.85	43.95	1	6,201	0.02%
2019/05/09	1	45.60	1	45.90	43.35	0	6,303	0.00%
2019/05/08	7	46.31	4	45.85	45.70	3	6,338	0.05%
2019/05/07	2	46.45	2	46.25	46.25	0	6,618	0.00%
2019/05/03	1	47.85	1	48.05	48.05	0	6,914	0.00%
2019/05/02	1	47.05	1	47.25	47.35	0	6,911	0.00%
2019/04/29	0	0.00	2	47.63	46.80	-2	6,935	-0.03%
2019/04/26	0	0.00	7	53.73	52.00	-7	6,877	-0.10%
2019/04/25	7	53.90	2	54.10	54.00	5	6,860	0.07%
2019/04/24	3	54.40	4	54.13	53.80	-1	6,866	-0.01%
2019/04/22	5	56.00	5	55.40	54.40	0	6,906	0.00%
2019/04/19	1	53.40	2	54.00	54.10	-1	6,807	-0.01%
2019/04/18	9	53.99	6	53.80	52.90	3	6,819	0.04%
2019/04/17	4	52.63	1	53.00	52.80	3	6,807	0.04%
2019/04/16	2	51.45	3	51.93	52.50	-1	6,840	-0.01%
2019/04/15	3	51.53	3	51.30	51.20	0	6,913	0.00%
2019/04/11	2	52.80	4	53.13	51.80	-2	7,144	-0.03%
2019/04/10	1	53.50	0	0.00	53.20	1	7,155	0.01%
2019/04/09	3	55.97	6	55.68	53.90	-3	7,198	-0.04%
2019/04/08	4	55.40	6	55.80	55.30	-2	7,265	-0.03%
2019/04/03	5	53.80	3	53.67	53.90	2	7,248	0.03%
2019/04/02	5	52.78	1	52.40	53.00	4	7,245	0.06%
2019/04/01	12	52.43	12	52.08	52.20	0	7,341	0.00%
2019/03/29	1	51.20	2	50.90	51.00	-1	7,319	-0.01%
2019/03/28	5	51.94	6	52.33	51.20	-1	7,491	-0.01%
2019/03/27	1	51.50	0	0.00	51.40	1	7,705	0.01%
2019/03/26	1	51.60	1	52.20	51.30	0	7,947	0.00%
2019/03/25	0	0.00	1	51.40	51.50	-1	8,182	-0.01%
2019/03/22	1	52.10	2	52.70	52.10	-1	8,276	-0.01%
2019/03/21	4	51.80	2	52.30	51.80	2	8,408	0.02%
2019/03/20	5	53.32	1	52.90	52.60	4	8,690	0.05%
2019/03/19	2	54.55	3	54.47	53.10	-1	9,013	-0.01%
2019/03/18	1	53.90	6	53.85	54.30	-5	9,060	-0.06%
2019/03/15	8	54.16	3	54.10	54.50	5	9,239	0.05%
2019/03/14	4	54.93	10	55.19	53.90	-6	9,339	-0.06%
2019/03/13	4	57.60	1	57.60	57.40	3	9,496	0.03%
2019/03/12	5	58.06	7	57.64	58.00	-2	9,746	-0.02%
2019/03/11	0	0.00	1	56.10	55.60	-1	9,921	-0.01%
2019/03/08	0	0.00	1	54.80	56.00	-1	10,119	-0.01%
2019/03/07	2	55.45	3	56.77	55.60	-1	10,309	-0.01%
2019/03/06	1	56.30	0	0.00	56.60	1	10,479	0.01%
2019/03/05	0	0.00	1	55.60	55.50	-1	10,982	-0.01%
2019/03/04	2	57.20	1	56.80	56.50	1	11,326	0.01%
2019/02/27	1	55.90	3	56.50	57.60	-2	11,445	-0.02%
2019/02/26	14	57.69	12	57.21	55.70	2	11,716	0.02%
2019/02/25	2	56.15	11	57.56	57.60	-9	11,980	-0.08%
2019/02/22	4	58.20	5	57.44	56.50	-1	12,027	-0.01%
2019/02/21	3	57.33	0	0.00	57.90	3	11,959	0.03%
2019/02/20	3	59.57	3	59.37	57.90	0	11,855	0.00%
2019/02/19	4	58.68	5	58.26	58.90	-1	11,804	-0.01%
2019/02/18	3	60.40	11	60.70	58.30	-8	11,751	-0.07%
2019/02/15	1	59.10	0	0.00	59.30	1	11,564	0.01%
2019/02/14	5	58.36	1	58.20	59.00	4	11,518	0.03%
2019/02/13	22	58.70	11	58.36	58.40	11	11,407	0.10%
2019/02/12	32	54.38	30	54.58	56.00	2	11,139	0.02%
2019/02/11	3	48.73	7	50.63	51.40	-4	10,961	-0.04%
2019/01/30	9	47.66	12	47.80	46.75	-3	10,938	-0.03%
2019/01/29	1	45.90	1	46.00	46.10	0	10,865	0.00%
2019/01/28	13	46.91	18	45.92	46.60	-5	10,856	-0.05%
2019/01/25	29	44.58	32	44.68	44.15	-3	10,746	-0.03%
2019/01/24	0	0.00	6	42.98	42.55	-6	10,850	-0.06%
2019/01/23	0	0.00	1	41.85	42.20	-1	10,938	-0.01%
2019/01/22	4	42.13	6	42.05	41.50	-2	10,995	-0.02%
2019/01/21	1	42.15	3	41.50	42.00	-2	11,097	-0.02%
2019/01/18	3	40.55	2	40.08	41.30	1	11,108	0.01%
2019/01/17	1	40.45	1	41.00	40.20	0	11,151	0.00%
2019/01/16	3	41.30	3	41.35	41.00	0	11,221	0.00%
2019/01/15	1	40.75	2	40.68	40.90	-1	11,225	-0.01%
2019/01/14	11	40.12	6	39.95	40.05	5	11,304	0.04%
2019/01/11	0	0.00	1	41.95	41.55	-1	11,314	-0.01%
2019/01/10	0	0.00	3	43.00	42.30	-3	11,353	-0.03%
2019/01/09	2	42.90	0	0.00	42.30	2	11,567	0.02%
2019/01/08	2	42.13	18	41.99	42.10	-16	11,704	-0.14%
2019/01/07	1	41.60	0	0.00	41.60	1	11,681	0.01%
2019/01/04	4	38.95	1	39.00	40.90	3	11,672	0.03%
2019/01/03	27	41.70	7	42.87	40.65	20	11,580	0.17%
2019/01/02	0	0.00	4	44.45	43.90	-4	11,551	-0.03%
2018/12/28	3	44.13	11	44.33	43.90	-8	11,589	-0.07%
2018/12/27	12	45.18	2	44.60	43.80	10	11,642	0.09%
2018/12/26	1	44.90	0	0.00	42.60	1	11,558	0.01%
2018/12/25	3	43.55	5	44.03	44.10	-2	11,555	-0.02%
2018/12/24	10	44.03	6	44.29	45.30	4	11,517	0.03%
2018/12/22	12	44.53	5	44.58	44.85	7	11,413	0.06%
2018/12/21	18	45.17	43	45.00	45.60	-25	11,422	-0.22%
2018/12/20	23	45.16	11	44.78	44.25	12	11,273	0.11%
2018/12/19	17	47.64	11	48.33	47.40	6	11,019	0.05%
2018/12/18	9	50.21	8	50.49	49.40	1	10,927	0.01%
2018/12/17	15	51.15	12	50.63	50.30	3	10,856	0.03%
2018/12/14	3	50.67	9	50.06	50.00	-6	10,796	-0.06%
2018/12/13	31	52.22	33	51.69	52.00	-2	10,675	-0.02%
2018/12/12	15	51.05	24	51.60	52.50	-9	10,400	-0.09%
2018/12/11	3	48.22	6	48.38	47.80	-3	10,099	-0.03%
2018/12/10	15	47.37	19	48.16	47.30	-4	10,196	-0.04%
2018/12/07	12	48.30	8	48.10	48.05	4	10,027	0.04%
2018/12/06	20	48.75	12	49.93	46.30	8	9,928	0.08%
2018/12/05	6	50.24	11	50.67	51.10	-5	9,676	-0.05%
2018/12/04	15	50.40	53	50.29	49.50	-38	9,490	-0.40%
2018/12/03	23	50.38	8	50.26	49.15	15	9,277	0.16%
2018/11/30	44	48.77	11	48.61	48.75	33	9,100	0.36%
2018/11/29	19	49.96	8	50.13	49.00	11	8,908	0.12%
2018/11/28	39	49.67	34	50.18	49.70	5	8,699	0.06%
2018/11/27	9	46.97	7	46.74	48.40	2	8,185	0.02%
2018/11/26	8	44.30	7	43.98	44.00	1	7,814	0.01%
2018/11/23	4	43.04	17	42.89	43.75	-13	7,721	-0.17%
2018/11/22	23	42.23	9	41.99	41.10	14	7,406	0.19%
2018/11/21	0	0.00	19	38.90	40.70	-19	6,994	-0.27%
2018/11/20	14	37.74	3	37.40	37.00	11	6,942	0.16%
2018/11/16	2	37.20	5	36.94	36.25	-3	7,024	-0.04%
2018/11/14	8	36.46	1	36.40	36.00	7	7,106	0.10%
2018/11/13	3	35.07	8	35.71	36.95	-5	7,294	-0.07%
2018/11/12	5	36.57	5	36.91	36.60	0	7,346	0.00%
2018/11/09	7	35.88	2	36.35	36.70	5	7,392	0.07%
2018/11/08	2	38.83	2	38.45	35.95	0	7,411	0.00%
2018/11/07	3	36.03	13	37.61	37.75	-10	7,311	-0.14%
2018/11/06	1	36.60	0	0.00	34.35	1	7,310	0.01%
2018/11/05	3	36.87	3	37.07	37.00	0	7,338	0.00%
2018/11/02	4	36.06	16	36.78	36.55	-12	7,319	-0.16%
2018/11/01	18	35.61	8	35.84	35.80	10	7,226	0.14%
2018/10/31	4	33.50	12	33.73	34.10	-8	6,952	-0.12%
2018/10/30	0	0.00	1	31.55	31.00	-1	6,907	-0.01%
2018/10/29	3	31.87	4	32.16	32.05	-1	7,100	-0.01%
2018/10/26	10	31.90	0	0.00	30.50	10	7,077	0.14%
2018/10/25	0	0.00	27	31.59	31.15	-27	7,113	-0.38%
2018/10/23	8	36.93	9	37.31	36.30	-1	7,021	-0.01%
2018/10/22	24	37.78	5	37.68	37.70	19	7,058	0.27%
2018/10/19	4	35.98	3	36.18	36.35	1	7,133	0.01%
2018/10/18	7	38.66	8	38.35	38.05	-1	7,152	-0.01%
2018/10/17	18	39.37	3	39.57	38.40	15	7,163	0.21%
2018/10/16	9	39.91	14	39.85	40.25	-5	7,007	-0.07%
2018/10/15	2	37.20	0	0.00	37.20	2	6,976	0.03%
2018/10/12	7	36.67	1	36.75	37.20	6	7,037	0.09%
2018/10/09	2	41.60	2	41.80	40.55	0	7,192	0.00%
2018/10/08	1	42.55	5	40.94	41.70	-4	7,254	-0.06%
2018/10/05	3	43.97	2	42.30	42.30	1	7,414	0.01%
2018/10/04	2	47.53	2	47.15	47.00	0	7,476	0.00%
2018/10/03	3	48.20	0	0.00	47.95	3	8,046	0.04%
2018/10/02	2	50.65	0	0.00	50.00	2	8,302	0.02%
2018/10/01	3	50.33	3	50.53	51.30	0	8,430	0.00%
2018/09/28	0	0.00	2	51.05	50.20	-2	8,731	-0.02%
2018/09/27	1	51.90	7	50.73	50.00	-6	8,917	-0.07%
2018/09/26	6	51.40	1	51.80	51.10	5	9,101	0.05%
2018/09/25	17	52.11	17	52.15	52.00	0	9,178	0.00%
2018/09/21	15	50.49	19	50.92	51.00	-4	9,161	-0.04%
2018/09/20	12	48.53	6	49.11	48.00	6	9,160	0.07%
2018/09/19	6	49.88	16	49.48	47.90	-10	9,256	-0.11%
2018/09/18	2	50.70	0	0.00	48.40	2	9,348	0.02%
2018/09/17	5	52.66	4	52.55	52.10	1	9,527	0.01%
2018/09/14	6	52.90	8	53.31	52.60	-2	9,645	-0.02%
2018/09/13	3	50.63	8	50.29	48.95	-5	9,580	-0.05%
2018/09/12	9	50.02	5	49.25	50.10	4	9,788	0.04%
2018/09/11	2	51.90	8	51.40	51.30	-6	9,983	-0.06%
2018/09/10	7	50.89	18	50.33	50.60	-11	10,091	-0.11%
2018/09/07	1	55.30	4	56.80	53.50	-3	10,143	-0.03%
2018/09/06	9	56.83	10	56.50	56.40	-1	10,316	-0.01%
2018/09/05	1	56.60	1	57.70	56.00	0	10,881	0.00%
2018/09/04	4	57.25	2	57.40	58.10	2	11,423	0.02%
2018/09/03	7	58.49	8	58.34	57.00	-1	11,763	-0.01%
2018/08/31	4	59.78	1	60.40	60.90	3	12,007	0.02%
2018/08/30	25	61.33	19	61.44	61.00	6	12,203	0.05%
2018/08/29	2	60.15	2	59.45	60.70	0	12,365	0.00%
2018/08/28	9	59.81	6	60.03	58.90	3	12,638	0.02%
2018/08/27	5	59.22	4	60.48	60.10	1	12,903	0.01%
2018/08/24	4	57.35	4	57.05	56.60	0	13,097	0.00%
2018/08/23	3	59.63	3	59.30	58.60	0	13,647	0.00%
2018/08/22	2	58.40	3	58.20	59.50	-1	14,211	-0.01%
2018/08/21	2	59.25	3	59.20	58.50	-1	14,867	-0.01%
2018/08/20	10	55.16	10	55.20	58.50	0	15,105	0.00%
2018/08/17	5	61.88	5	60.04	58.20	0	15,508	0.00%
2018/08/16	11	58.24	12	59.47	61.20	-1	15,624	-0.01%
2018/08/15	2	60.70	2	60.40	58.60	0	15,830	0.00%
2018/08/14	3	61.30	2	61.40	62.00	1	16,050	0.01%
2018/08/13	10	60.80	2	61.30	60.30	8	16,266	0.05%
2018/08/10	4	66.53	2	67.50	64.70	2	16,635	0.01%
2018/08/09	2	65.55	2	64.95	66.30	0	17,030	0.00%
2018/08/08	11	66.55	5	65.68	65.00	6	17,702	0.03%
2018/08/07	12	66.98	10	67.47	66.70	2	18,220	0.01%
2018/08/06	7	64.80	7	65.49	65.50	0	18,399	0.00%
2018/08/03	12	64.77	14	64.77	66.00	-2	18,632	-0.01%
2018/08/02	7	66.00	2	65.75	63.70	5	18,765	0.03%
2018/08/01	5	70.44	3	70.13	69.50	2	19,391	0.01%
2018/07/31	5	71.16	11	71.75	72.20	-6	19,736	-0.03%
2018/07/30	0	0.00	1	70.50	69.50	-1	19,735	-0.01%
2018/07/27	17	74.15	2	73.30	72.00	15	19,738	0.08%
2018/07/26	14	73.69	17	74.28	75.00	-3	19,731	-0.02%
2018/07/25	3	70.70	2	70.50	71.70	1	19,584	0.01%
2018/07/24	3	68.27	4	68.58	69.90	-1	19,513	-0.01%
2018/07/20	1	63.70	2	69.05	67.10	-1	19,381	-0.01%
2018/07/19	2	69.00	1	69.70	69.00	1	19,241	0.01%
2018/07/18	1	67.70	0	0.00	68.00	1	19,237	0.01%
2018/07/17	0	0.00	1	74.40	70.90	-1	19,196	-0.01%
2018/07/16	5	74.36	14	74.26	73.80	-9	19,197	-0.05%
2018/07/13	12	76.51	7	75.06	73.00	5	19,302	0.03%
2018/07/12	2	73.45	2	73.55	73.90	0	19,122	0.00%
2018/07/11	45	72.41	50	72.85	73.60	-5	19,114	-0.03%
2018/07/10	12	69.63	20	67.84	72.00	-8	18,611	-0.04%
2018/07/09	7	64.87	8	64.96	65.50	-1	18,502	-0.01%
2018/07/06	5	64.70	5	65.34	66.20	0	18,359	0.00%
2018/07/05	6	64.33	9	64.19	62.70	-3	18,107	-0.02%
2018/07/04	13	66.48	2	66.20	62.70	11	17,898	0.06%
2018/07/03	6	70.30	9	69.88	69.60	-3	17,672	-0.02%
2018/07/02	18	71.27	11	71.25	69.10	7	17,580	0.04%
2018/06/29	15	70.41	6	70.67	72.80	9	17,458	0.05%
2018/06/28	0	0.00	17	73.14	69.50	-17	17,295	-0.10%
2018/06/27	19	73.16	4	73.15	73.40	15	17,177	0.09%
2018/06/26	3	73.57	1	72.00	72.00	2	17,064	0.01%
2018/06/25	0	0.00	1	78.00	71.20	-1	16,820	-0.01%
2018/06/22	2	77.25	0	0.00	76.50	2	16,652	0.01%
2018/06/21	7	79.13	7	79.87	80.90	0	16,558	0.00%
2018/06/20	4	79.68	2	83.20	76.40	2	16,374	0.01%
2018/06/19	0	0.00	7	84.03	84.00	-7	16,260	-0.04%
2018/06/15	8	84.63	2	84.05	83.20	6	16,243	0.04%
2018/06/14	12	83.88	6	83.10	83.20	6	16,133	0.04%
2018/06/13	14	90.46	12	87.18	82.90	2	15,957	0.01%
2018/06/12	12	87.48	17	88.56	89.50	-5	15,516	-0.03%
2018/06/11	3	78.53	9	78.61	81.40	-6	14,963	-0.04%
2018/06/08	13	71.45	29	71.65	74.00	-16	14,696	-0.11%
2018/06/07	10	72.23	12	71.63	70.50	-2	14,445	-0.01%
2018/06/06	21	70.63	29	70.70	71.50	-8	14,445	-0.06%
2018/06/05	8	69.35	10	69.39	67.80	-2	14,387	-0.01%
2018/06/04	9	71.54	7	72.23	72.80	2	14,150	0.01%
2018/06/01	16	70.89	16	70.39	69.90	0	13,839	0.00%
2018/05/31	33	76.05	14	76.24	70.70	19	13,541	0.14%
2018/05/30	48	71.04	44	71.18	74.10	4	12,893	0.03%
2018/05/29	17	70.71	16	69.71	68.80	1	12,268	0.01%
2018/05/28	8	64.55	11	64.78	66.90	-3	11,490	-0.03%
2018/05/25	13	58.95	30	58.75	60.90	-17	11,147	-0.15%
2018/05/24	11	55.39	26	55.32	55.40	-15	10,510	-0.14%
2018/05/23	18	55.28	19	55.71	55.80	-1	10,294	-0.01%
2018/05/22	16	54.64	9	54.33	53.70	7	9,969	0.07%
2018/05/21	15	55.20	20	55.82	56.40	-5	9,672	-0.05%
2018/05/18	45	53.85	58	54.27	54.70	-13	9,332	-0.14%
2018/05/17	59	53.64	56	54.54	52.10	3	8,805	0.03%
2018/05/16	91	55.96	114	56.89	55.60	-23	8,338	-0.28%	大賣/
2018/05/15	75	51.67	129	50.37	53.80	-54	7,656	-0.71%	大賣/
2018/05/14	48	48.63	38	48.81	50.20	10	7,091	0.14%
2018/05/11	7	46.64	17	46.25	45.70	-10	6,824	-0.15%
2018/05/10	25	44.97	19	45.32	46.20	6	6,511	0.09%
2018/05/09	17	43.29	23	43.63	43.65	-6	6,123	-0.10%
2018/05/08	7	39.84	9	40.21	40.90	-2	5,397	-0.04%
2018/05/07	0	0.00	1	36.50	37.20	-1	5,005	-0.02%
2018/05/04	5	36.40	0	0.00	35.80	5	4,989	0.10%
2018/05/03	18	37.12	10	36.91	36.95	8	5,004	0.16%
2018/05/02	1	36.15	21	37.05	36.35	-20	5,000	-0.40%
2018/04/30	1	36.25	1	36.40	35.95	0	5,067	0.00%
2018/04/27	2	34.90	0	0.00	36.15	2	5,345	0.04%
2018/04/26	4	36.46	4	35.03	34.50	0	5,752	0.00%
2018/04/25	7	35.98	2	35.90	35.90	5	5,742	0.09%
2018/04/24	20	36.60	1.2	36.28	36.00	18.8	5,798	0.32%
2018/04/23	11	38.64	40	38.71	37.60	-29	5,718	-0.51%
2018/04/19	11	38.31	28	38.01	39.15	-17	5,607	-0.30%
2018/04/18	10	36.60	2	36.23	36.30	8	5,362	0.15%
2018/04/17	50	38.87	46	37.01	36.15	4	5,317	0.08%
2018/04/16	25	38.41	17	38.39	39.10	8	5,186	0.15%
2018/04/13	53	38.40	71	38.46	38.00	-18	5,103	-0.35%
2018/04/11	5	36.84	52	37.09	37.10	-47	5,049	-0.93%
2018/04/10	26	36.67	2	36.33	36.05	24	5,029	0.48%
2018/04/09	6	36.28	1	36.65	36.25	5	5,129	0.10%
2018/04/03	1	35.80	1	36.10	36.10	0	5,174	0.00%
2018/04/02	5	36.41	1	35.55	35.55	4	5,186	0.08%
2018/03/31	6	36.21	1	36.25	36.30	5	5,240	0.10%
2018/03/29	2	36.40	5	36.60	36.35	-3	5,313	-0.06%
2018/03/28	6	36.20	2	36.18	36.00	4	5,277	0.08%
2018/03/27	46	36.86	9	37.03	36.65	37	5,265	0.70%
2018/03/26	27	36.28	7	36.15	36.00	20	5,266	0.38%
2018/03/23	8	35.75	10	35.80	35.80	-2	5,239	-0.04%
2018/03/22	52	37.98	36	37.84	37.30	16	5,174	0.31%
2018/03/21	60	38.80	19	37.96	36.90	41	5,022	0.82%
2018/03/20	25	36.65	15	37.20	37.40	10	4,859	0.21%
2018/03/19	6	36.46	3	36.78	36.40	3	4,784	0.06%
2018/03/16	9	36.08	21	36.08	35.80	-12	4,642	-0.26%
2018/03/15	3	35.50	0	0.00	35.45	3	4,510	0.07%
2018/03/14	16	35.88	26	35.99	35.25	-10	4,483	-0.22%
2018/03/13	10	34.97	13	35.25	36.00	-3	4,386	-0.07%
2018/03/12	16	35.32	23	35.46	35.05	-7	4,329	-0.16%
2018/03/09	46	34.26	14	34.71	34.00	32	4,148	0.77%
2018/03/08	0	0.00	8	31.45	33.55	-8	3,992	-0.20%
2018/02/27	2	30.70	0	0.00	30.75	2	4,659	0.04%
2018/02/26	1	30.85	3	31.47	30.85	-2	4,705	-0.04%
2018/02/23	2	30.70	0	0.00	30.60	2	4,787	0.04%
2018/02/22	1	30.25	0	0.00	30.25	1	4,968	0.02%
2018/02/21	0	0.00	2	30.65	30.25	-2	5,361	-0.04%
2018/02/09	0	0.00	1	28.10	29.35	-1	5,806	-0.02%
2018/02/08	0	0.00	2	30.00	30.00	-2	5,837	-0.03%
2018/02/07	4	31.50	4	31.10	31.00	0	5,861	0.00%
2018/02/06	6	30.66	1	31.20	29.95	5	5,920	0.08%
2018/02/05	1	32.90	0	0.00	33.05	1	6,059	0.02%
2018/02/02	1	33.70	0	0.00	33.70	1	6,183	0.02%
2018/02/01	3	34.65	3	34.17	34.00	0	6,303	0.00%
2018/01/30	1	34.95	13	34.38	34.30	-12	6,541	-0.18%
2018/01/29	1	34.25	1	34.25	34.15	0	6,556	0.00%
2018/01/26	8	35.07	30	34.63	34.80	-22	6,635	-0.33%
2018/01/25	1	34.50	35	34.66	34.30	-34	6,703	-0.51%
2018/01/24	42	35.73	18	35.48	35.30	24	6,733	0.36%
2018/01/23	38	36.72	36	37.59	36.05	2	6,868	0.03%
2018/01/22	98	37.83	43	37.37	38.55	55	6,712	0.82%
2018/01/19	7	35.17	0	0.00	35.05	7	6,702	0.10%
2018/01/18	24	35.44	15	35.22	34.60	9	7,073	0.13%
2018/01/17	14	34.44	0	0.00	34.10	14	7,087	0.20%
2018/01/16	4	34.73	5	35.38	34.60	-1	7,187	-0.01%
2018/01/15	16	33.75	20	34.45	34.85	-4	7,255	-0.06%
2018/01/12	8	33.58	15	33.60	33.35	-7	7,316	-0.10%
2018/01/11	0	0.00	47	33.07	33.00	-47	7,330	-0.64%
2018/01/10	11	33.51	10	34.15	33.50	1	7,364	0.01%
2018/01/09	11	33.70	44	33.76	33.40	-33	7,408	-0.45%
2018/01/08	190	35.33	3	35.27	33.80	187	7,617	2.45%	大買/鉅額交易
2018/01/05	18	35.64	103	35.62	35.40	-85	7,643	-1.11%	大賣/
2018/01/04	13	34.52	8	34.74	35.00	5	7,698	0.06%
2018/01/03	57	35.00	40	34.78	34.60	17	7,660	0.22%
2018/01/02	1	33.50	22	33.17	33.35	-21	7,565	-0.28%