嘉晶 (3016)-凱基-台東券商分點個股進出

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
52.3
漲跌
▲0.5
漲幅
+0.97%
成交量
244張
產業
上市半導體類股▲2.66%
794人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-台東券商分點個股進出

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

凱基-台東券商分點個股進出
凱基-台東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
2024/11/22	0	0.00	1	52.80	52.30	-1	378	-0.26%
2024/11/21	1	51.50	0	0.00	51.80	1	381	0.26%
2024/11/20	1	52.80	0	0.00	51.60	1	383	0.26%
2024/11/19	1	52.80	0	0.00	53.00	1	397	0.25%
2024/11/18	0	0.00	1	53.10	53.00	-1	406	-0.25%
2024/11/13	1	55.10	0	0.00	55.10	1	429	0.23%
2024/11/12	0	0.00	1	55.60	55.20	-1	431	-0.23%
2024/11/05	1	56.10	0	0.00	55.70	1	455	0.22%
2024/10/24	0	0.00	1	59.60	59.70	-1	557	-0.18%
2024/10/21	0	0.00	4	60.50	60.40	-4	606	-0.66%
2024/10/16	1	58.50	0	0.00	58.30	1	671	0.15%
2024/10/15	0	0.00	1	60.40	59.10	-1	703	-0.14%
2024/10/08	1	58.20	19	57.70	58.00	-18	868	-2.07%
2024/09/27	0	0.00	2	60.50	60.90	-2	1,214	-0.16%
2024/09/23	2	60.80	0	0.00	60.30	2	1,228	0.16%
2024/08/27	0	0.00	1	61.60	61.70	-1	1,518	-0.07%
2024/08/23	1	60.70	0	0.00	60.80	1	1,526	0.07%
2024/07/26	5	62.10	2	61.75	62.80	3	1,472	0.20%
2024/07/23	0.2	64.23	0	0.00	63.70	0.2	1,468	0.01%
2024/07/22	1	63.90	0	0.00	62.10	1	1,462	0.07%
2024/07/19	0	0.00	5	64.90	65.00	-5	1,465	-0.34%
2024/07/16	1	71.70	1	70.10	69.30	0	1,420	0.00%
2024/07/11	5	71.20	0	0.00	71.50	5	1,477	0.34%
2024/07/05	1	71.70	2	68.80	71.70	-1	1,360	-0.07%
2024/07/03	0	0.00	4	68.80	67.30	-4	1,242	-0.32%
2024/06/24	15	65.45	20	65.00	64.00	-5	1,277	-0.39%
2024/06/14	26	68.19	22	67.21	67.80	4	1,216	0.33%
2024/06/13	0	0.00	1	63.80	63.80	-1	1,145	-0.09%
2024/06/12	0	0.00	3	64.30	63.70	-3	1,158	-0.26%
2024/06/11	1	62.40	0	0.00	61.60	1	1,163	0.09%
2024/06/07	3	62.90	0	0.00	63.80	3	1,220	0.25%
2024/05/28	0	0.00	2	63.10	63.40	-2	1,602	-0.12%
2024/05/20	1	62.60	3	62.27	62.20	-2	1,560	-0.13%
2024/05/17	2	60.80	2	61.20	61.30	0	1,539	0.00%
2024/04/25	0	0.00	1	61.90	61.60	-1	1,489	-0.07%
2024/04/22	1	60.00	0	0.00	59.40	1	1,453	0.07%
2024/04/18	3	61.27	0	0.00	61.20	3	1,414	0.21%
2024/04/17	0	0.00	2	62.20	62.40	-2	1,307	-0.15%
2024/04/15	2	58.95	0	0.00	58.90	2	1,270	0.16%
2024/04/12	0	0.00	1	61.60	60.70	-1	1,255	-0.08%
2024/04/11	2	61.75	0	0.00	60.80	2	1,237	0.16%
2024/04/03	0	0.00	16	60.80	60.80	-16	1,164	-1.37%
2024/04/01	16	62.74	0	0.00	61.50	16	1,133	1.41%
2024/03/28	0	0.00	1	59.30	59.30	-1	1,038	-0.10%
2024/03/27	1	57.80	0	0.00	57.50	1	1,006	0.10%
2024/03/21	0	0.00	1	57.10	57.70	-1	973	-0.10%
2024/03/20	1	56.90	0	0.00	56.60	1	993	0.10%
2024/03/19	0	0.00	1	57.00	57.50	-1	989	-0.10%
2024/03/18	2	56.85	0	0.00	56.70	2	975	0.20%
2024/03/14	1	59.10	0	0.00	60.10	1	949	0.11%
2024/03/13	4	61.70	4	61.10	60.00	0	922	0.00%
2024/03/12	20	62.10	18	60.78	61.70	2	861	0.23%
2024/03/11	28	60.46	28	61.90	61.90	0	617	0.00%
2024/03/08	1	56.00	4	54.78	56.30	-3	509	-0.59%
2024/03/06	2.2	53.39	0	0.00	52.10	2.2	454	0.48%
2024/03/05	1	54.30	0	0.00	53.50	1	459	0.22%
2024/03/04	1	54.10	0	0.00	54.20	1	461	0.22%
2024/03/01	2	54.00	0	0.00	53.80	2	459	0.43%
2024/02/22	0	0.00	5	54.50	54.50	-5	469	-1.06%
2024/02/21	0	0.00	29	54.61	54.90	-29	469	-6.18%
2024/02/01	0	0.00	4	55.75	55.60	-4	450	-0.89%
2024/01/30	28	57.60	0	0.00	56.70	28	447	6.26%
2024/01/18	0	0.00	1	56.60	56.60	-1	503	-0.20%
2024/01/17	2	56.40	0	0.00	56.60	2	505	0.40%
2024/01/10	1	58.00	0	0.00	57.90	1	507	0.20%
2023/12/29	1	62.00	0	0.00	61.80	1	498	0.20%
2023/12/20	0	0.00	1	63.40	62.50	-1	501	-0.20%
2023/12/19	1	64.50	1	65.00	63.30	0	504	0.00%
2023/12/18	2	64.50	0	0.00	64.00	2	501	0.40%
2023/12/15	0	0.00	2	65.00	64.50	-2	478	-0.42%
2023/12/13	1	62.30	0	0.00	62.00	1	453	0.22%
2023/12/08	1	61.80	0	0.00	62.00	1	450	0.22%
2023/12/07	1	62.00	0	0.00	61.90	1	448	0.22%
2023/12/06	0	0.00	1	63.30	63.10	-1	446	-0.22%
2023/12/05	4	63.13	0	0.00	63.60	4	446	0.90%
2023/12/04	6	64.05	0	0.00	63.50	6	449	1.34%
2023/12/01	5	65.40	0	0.00	64.40	5	445	1.12%
2023/11/29	0	0.00	2	64.15	64.20	-2	417	-0.48%
2023/11/28	0	0.00	4	63.00	63.30	-4	415	-0.96%
2023/11/27	1	63.80	0	0.00	61.90	1	412	0.24%
2023/11/21	2	62.60	1	63.00	63.10	1	401	0.25%
2023/11/17	0	0.00	1	61.01	61.30	-1	393	-0.26%
2023/11/15	0	0.00	2	60.75	61.00	-2	392	-0.51%
2023/11/14	1	59.60	0	0.00	59.70	1	389	0.26%
2023/11/09	1	59.80	0	0.00	59.80	1	416	0.24%
2023/11/08	2	60.65	0	0.00	60.30	2	431	0.46%
2023/11/06	1	60.40	0	0.00	60.60	1	447	0.22%
2023/10/26	3	57.97	0	0.00	57.30	3	440	0.68%
2023/10/24	0	0.00	1	57.80	57.90	-1	468	-0.21%
2023/10/19	0	0.00	4	58.20	58.00	-4	515	-0.78%
2023/10/06	0	0.00	1	58.20	58.00	-1	729	-0.14%
2023/10/05	1	57.50	0	0.00	57.50	1	802	0.12%
2023/10/03	1	58.40	0	0.00	58.00	1	1,103	0.09%
2023/10/02	0.1	58.20	1	58.50	58.60	-0.9	1,112	-0.08%
2023/09/27	1	57.10	1	57.20	57.20	0	1,156	0.00%
2023/09/26	1	58.00	0	0.00	57.80	1	1,160	0.09%
2023/09/21	0	0.00	1	62.10	60.90	-1	1,156	-0.09%
2023/09/19	1	62.20	0	0.00	62.60	1	1,155	0.09%
2023/08/30	1	59.80	0	0.00	59.50	1	1,296	0.08%
2023/08/25	2	57.40	0	0.00	57.80	2	1,312	0.15%
2023/08/24	0	0.00	1	58.70	58.20	-1	1,313	-0.08%
2023/08/21	2	57.50	0	0.00	57.60	2	1,311	0.15%
2023/08/10	2	62.30	0	0.00	62.00	2	1,273	0.16%
2023/08/02	1	66.00	0	0.00	64.50	1	1,253	0.08%
2023/07/26	1	64.80	3	65.40	64.60	-2	1,204	-0.17%
2023/07/25	0	0.00	5	66.60	66.10	-5	1,199	-0.42%
2023/07/18	0	0.00	1	69.00	69.00	-1	1,193	-0.08%
2023/07/17	1	70.00	1	70.40	70.80	0	1,183	0.00%
2023/07/14	2	71.10	1	72.00	71.50	1	1,150	0.09%
2023/07/13	0	0.00	3	72.73	71.00	-3	1,122	-0.27%
2023/07/12	0	0.00	1	72.50	72.30	-1	1,078	-0.09%
2023/07/11	12	73.72	8	73.41	72.20	4	1,012	0.40%
2023/07/10	2	69.45	1	67.30	69.70	1	836	0.12%
2023/07/06	2	66.10	3	65.00	64.60	-1	722	-0.14%
2023/07/05	0	0.00	2	65.80	65.20	-2	692	-0.29%
2023/07/03	0	0.00	1	64.90	64.80	-1	676	-0.15%
2023/06/30	0	0.00	4	64.65	65.40	-4	673	-0.59%
2023/06/28	3	63.33	2	63.80	63.30	1	674	0.15%
2023/06/27	4	63.70	3	64.00	63.10	1	679	0.15%
2023/06/26	7	64.11	6	64.07	63.60	1	678	0.15%
2023/06/21	4	65.23	0	0.00	65.20	4	677	0.59%
2023/06/20	0	0.00	6	65.70	65.40	-6	679	-0.88%
2023/06/16	4.2	65.64	0	0.00	65.50	4.2	686	0.60%
2023/06/15	2	66.60	3	68.00	66.70	-1	685	-0.15%
2023/06/12	1	64.10	0	0.00	65.50	1	646	0.15%
2023/06/09	1	64.10	0	0.00	64.30	1	642	0.16%
2023/06/06	1.2	64.03	0	0.00	63.70	1.2	663	0.18%
2023/06/05	0	0.00	1	66.10	66.00	-1	661	-0.15%
2023/06/02	0	0.00	2	64.35	64.80	-2	634	-0.32%
2023/06/01	1	63.10	0	0.00	63.00	1	644	0.16%
2023/05/31	1	64.00	0	0.00	63.60	1	691	0.14%
2023/05/29	0	0.00	1	65.00	65.10	-1	694	-0.14%
2023/05/26	2	63.60	0	0.00	63.00	2	693	0.29%
2023/05/25	0	0.00	1	63.60	63.60	-1	694	-0.14%
2023/05/05	0	0.00	1	63.90	64.00	-1	756	-0.13%
2023/04/25	2	62.30	1	62.80	62.10	1	776	0.13%
2023/04/21	0	0.00	2	65.20	64.50	-2	756	-0.26%
2023/04/11	1	71.60	0	0.00	71.50	1	665	0.15%
2023/04/06	1	71.00	0	0.00	70.90	1	667	0.15%
2023/03/31	1	71.00	0	0.00	71.10	1	672	0.15%
2023/03/15	2	70.40	0	0.00	70.20	2	698	0.29%
2023/03/13	0	0.00	2	69.75	70.30	-2	710	-0.28%
2023/03/09	5	73.42	0	0.00	73.10	5	730	0.68%
2023/03/02	0.2	73.80	0	0.00	73.50	0.2	673	0.03%
2023/02/10	1	77.10	0	0.00	76.50	1	910	0.11%
2023/02/01	0	0.00	2	77.00	77.00	-2	937	-0.21%
2023/01/17	0	0.00	1	72.20	72.00	-1	953	-0.10%
2023/01/13	1	73.20	0	0.00	71.30	1	982	0.10%
2023/01/05	0	0.00	2	71.70	71.40	-2	1,084	-0.18%
2022/12/23	2	70.70	0	0.00	71.20	2	1,321	0.15%
2022/12/20	2	74.20	0	0.00	71.20	2	1,465	0.14%
2022/12/16	2	74.50	0	0.00	74.50	2	1,584	0.13%
2022/12/09	3	77.60	0	0.00	75.90	3	1,681	0.18%
2022/12/08	2	76.40	0	0.00	76.40	2	1,703	0.12%
2022/12/06	1	80.80	0	0.00	79.00	1	1,859	0.05%
2022/12/01	4	81.90	1	81.20	81.90	3	1,939	0.15%
2022/11/30	0	0.00	4	78.10	78.60	-4	1,930	-0.21%
2022/11/25	0	0.00	1	77.60	77.60	-1	1,990	-0.05%
2022/11/24	0	0.00	4	78.20	78.70	-4	1,998	-0.20%
2022/11/23	0	0.00	1	77.40	76.80	-1	2,009	-0.05%
2022/11/22	1	76.60	0	0.00	76.80	1	2,029	0.05%
2022/11/18	2	79.50	0	0.00	78.20	2	2,111	0.09%
2022/11/16	1	78.50	1	77.90	78.00	0	2,186	0.00%
2022/11/14	0	0.00	1	76.00	76.20	-1	2,348	-0.04%
2022/11/11	3	74.93	2	76.50	75.00	1	2,388	0.04%
2022/11/10	1	75.20	2	74.60	74.30	-1	2,360	-0.04%
2022/11/09	1	75.30	1	74.00	75.00	0	2,369	0.00%
2022/11/04	1	70.00	1	71.00	72.00	0	2,384	0.00%
2022/11/03	0	0.00	1	71.00	71.20	-1	2,386	-0.04%
2022/11/02	0	0.00	2	70.50	70.60	-2	2,407	-0.08%
2022/10/31	2	69.00	0	0.00	69.00	2	2,399	0.08%
2022/10/18	0	0.00	5	70.30	70.10	-5	2,428	-0.21%
2022/10/13	2.8	67.88	0	0.00	66.10	2.8	2,491	0.11%
2022/10/12	1	71.80	0	0.00	70.80	1	2,472	0.04%
2022/10/11	1	72.40	0	0.00	71.50	1	2,471	0.04%
2022/10/05	0	0.00	1	78.40	77.60	-1	2,515	-0.04%
2022/09/30	0	0.00	2	68.30	72.70	-2	2,521	-0.08%
2022/09/28	6	76.80	3	77.50	71.60	3	2,500	0.12%
2022/09/27	2	78.60	0	0.00	78.50	2	2,480	0.08%
2022/09/23	3	87.53	2	87.15	84.40	1	2,494	0.04%
2022/09/22	1	88.80	2	88.95	90.40	-1	2,456	-0.04%
2022/09/20	0	0.00	2	87.75	89.00	-2	2,427	-0.08%
2022/09/19	2	87.40	1	87.60	86.50	1	2,432	0.04%
2022/09/15	4	90.60	2	89.50	89.50	2	2,436	0.08%
2022/09/13	0	0.00	6	92.43	90.70	-6	2,455	-0.24%
2022/09/12	0	0.00	2	90.00	89.60	-2	2,384	-0.08%
2022/09/07	1	80.20	0	0.00	80.30	1	2,370	0.04%
2022/09/05	1	86.00	2	83.60	83.60	-1	2,371	-0.04%
2022/09/01	5	89.68	0	0.00	88.00	5	2,362	0.21%
2022/08/29	3	87.80	4	87.18	87.40	-1	2,394	-0.04%
2022/08/26	2	91.00	0	0.00	89.70	2	2,388	0.08%
2022/08/25	1	91.00	0	0.00	90.60	1	2,380	0.04%
2022/08/24	1	92.00	0	0.00	89.20	1	2,369	0.04%
2022/08/23	2	92.05	0	92.25	92.10	2	2,370	0.08%
2022/08/22	3	93.67	2.5	92.53	93.00	0.5	2,363	0.02%
2022/08/19	2	91.85	1	92.80	91.40	1	2,275	0.04%
2022/08/18	0	0.00	2	88.20	87.40	-2	2,164	-0.09%
2022/08/17	0	0.00	1	86.00	85.40	-1	2,154	-0.05%
2022/08/16	0	0.00	1.3	86.54	85.90	-1.3	2,170	-0.06%
2022/08/15	0	0.00	6	86.02	86.50	-6	2,193	-0.27%
2022/08/11	3	84.37	1	84.40	83.60	2	2,261	0.09%
2022/08/08	0	0.00	1	80.20	80.50	-1	2,424	-0.04%
2022/08/04	0.2	78.04	0	0.00	77.90	0.2	2,600	0.01%
2022/08/02	1	80.00	0	0.00	79.00	1	2,716	0.04%
2022/07/27	1	81.80	0	0.00	82.80	1	2,755	0.04%
2022/07/26	6	82.92	3	81.40	81.40	3	2,754	0.11%
2022/07/22	1	83.80	2	86.00	83.30	-1	2,765	-0.04%
2022/07/21	3	84.27	0	0.00	84.80	3	2,803	0.11%
2022/07/20	1	85.40	4	84.00	83.40	-3	2,798	-0.11%
2022/07/18	1	81.20	1	80.60	81.10	0	2,794	0.00%
2022/07/15	3	80.70	1	80.30	80.80	2	2,787	0.07%
2022/07/14	0	0.00	2	79.30	79.90	-2	2,744	-0.07%
2022/07/13	2	78.40	1	77.80	77.50	1	2,751	0.04%
2022/07/08	4	80.15	3	79.90	78.90	1	2,761	0.04%
2022/07/07	0	0.00	2	75.60	76.90	-2	2,740	-0.07%
2022/07/06	2	75.25	2	74.20	73.70	0	2,758	0.00%
2022/07/05	3.5	76.39	3.5	78.07	78.60	0	2,813	0.00%
2022/06/30	3.8	86.37	1	84.40	83.80	2.8	2,766	0.10%
2022/06/28	1	92.20	0.2	92.10	92.30	0.8	2,841	0.03%
2022/06/27	1	95.00	2	93.70	94.30	-1	2,942	-0.03%
2022/06/24	1	91.10	0	0.00	90.00	1	2,995	0.03%
2022/06/23	0	0.00	1	89.90	90.00	-1	3,085	-0.03%
2022/06/22	1	94.70	1	94.30	90.90	0	3,486	0.00%
2022/06/21	3.2	91.35	4	92.40	93.50	-0.8	3,596	-0.02%
2022/06/20	0	0.00	3	89.90	88.20	-3	3,649	-0.08%
2022/06/17	2	95.00	0	0.00	94.70	2	3,686	0.05%
2022/06/16	1	98.50	0	0.00	97.20	1	3,870	0.03%
2022/06/15	2	101.50	1	101.50	100.50	1	4,103	0.02%
2022/06/08	10	106.75	12	107.58	106.00	-2	6,001	-0.03%
2022/06/07	1	104.00	0	0.00	104.00	1	6,047	0.02%
2022/06/02	3	104.83	2	105.50	105.00	1	6,065	0.02%
2022/05/31	2	104.25	0	0.00	104.00	2	6,049	0.03%
2022/05/30	0	0.00	5	103.00	103.50	-5	6,035	-0.08%
2022/05/27	1	100.50	0	0.00	99.90	1	6,018	0.02%
2022/05/26	1	100.50	3	99.27	98.90	-2	6,030	-0.03%
2022/05/25	2	100.20	2	100.75	100.50	0	6,052	0.00%
2022/05/24	0	0.00	1	99.30	97.30	-1	6,064	-0.02%
2022/05/19	2	100.25	0	0.00	100.50	2	6,052	0.03%
2022/05/18	3	98.30	4	99.20	98.90	-1	6,030	-0.02%
2022/05/17	0	97.20	1	99.00	99.10	-1	5,948	-0.02%
2022/05/16	2	97.70	1	97.40	96.10	1	5,933	0.02%
2022/05/13	1	94.00	3	96.53	96.30	-2	5,885	-0.03%
2022/05/12	5	96.68	3	95.07	92.20	2	5,845	0.03%
2022/05/11	0	0.00	2	96.10	96.00	-2	5,884	-0.03%
2022/05/10	3	91.47	4	92.53	93.60	-1	5,851	-0.02%
2022/05/09	2	90.05	0	0.00	88.10	2	5,823	0.03%
2022/05/05	1	96.60	5	95.96	95.90	-4	5,881	-0.07%
2022/05/04	4	93.78	0	0.00	93.10	4	5,873	0.07%
2022/04/29	2	93.30	14	93.31	92.20	-12	5,928	-0.20%
2022/04/28	1	92.00	0	0.00	92.20	1	5,947	0.02%
2022/04/26	5	97.50	5	97.14	95.00	0	5,904	0.00%
2022/04/25	5	96.68	2	95.60	95.50	3	5,911	0.05%
2022/04/22	1	103.00	0	0.00	101.00	1	5,907	0.02%
2022/04/21	1	105.50	0	0.00	106.50	1	5,936	0.02%
2022/04/20	0	0.00	2	106.25	106.50	-2	5,993	-0.03%
2022/04/15	0	0.00	1	107.50	105.50	-1	6,120	-0.02%
2022/04/14	1	110.00	0	0.00	109.00	1	6,212	0.02%
2022/04/13	2	110.25	1	110.00	109.00	1	6,242	0.02%
2022/04/12	1	108.50	1	106.50	106.00	0	6,281	0.00%
2022/04/11	2	112.25	0	0.00	106.00	2	6,312	0.03%
2022/04/08	0	0.00	2	108.75	108.50	-2	6,311	-0.03%
2022/04/01	1	114.00	2	114.25	116.00	-1	6,389	-0.02%
2022/03/31	3	118.33	1	117.50	117.50	2	6,384	0.03%
2022/03/30	4	121.13	7	120.21	120.50	-3	6,377	-0.05%
2022/03/29	1	117.50	0	0.00	118.50	1	6,436	0.02%
2022/03/28	0	0.00	2	118.50	120.50	-2	6,405	-0.03%
2022/03/25	34	125.53	28	125.21	119.50	6	6,349	0.09%
2022/03/24	3	121.17	5	122.50	125.50	-2	5,990	-0.03%
2022/03/23	3	123.00	1	123.00	122.00	2	6,054	0.03%
2022/03/22	1	122.00	0	0.00	123.50	1	6,362	0.02%
2022/03/21	2	124.75	1	124.00	124.50	1	6,365	0.02%
2022/03/18	5	123.50	6	123.33	125.00	-1	6,294	-0.02%
2022/03/17	12	121.63	17	119.41	123.00	-5	6,183	-0.08%
2022/03/16	28	117.13	22.1	117.66	115.00	5.9	5,906	0.10%
2022/03/15	25.1	112.77	26	113.77	114.00	-0.9	5,459	-0.02%
2022/03/14	18	108.03	16	109.13	109.00	2	4,994	0.04%
2022/03/11	12	107.08	6	105.33	104.50	6	4,864	0.12%
2022/03/10	3	107.67	1	110.00	110.00	2	4,718	0.04%
2022/03/08	0	0.00	3	98.40	98.40	-3	4,766	-0.06%
2022/03/04	0	0.00	1	108.00	107.00	-1	4,872	-0.02%
2022/03/02	2	108.25	1	109.00	109.00	1	5,048	0.02%
2022/03/01	0	0.00	2	108.00	107.50	-2	5,096	-0.04%
2022/02/25	1	104.00	4	103.88	106.50	-3	5,221	-0.06%
2022/02/24	1	104.50	2	100.75	100.00	-1	5,761	-0.02%
2022/02/23	1	106.00	2	105.75	106.50	-1	6,668	-0.01%
2022/02/22	1	106.00	1	106.50	105.50	0	6,989	0.00%
2022/02/18	1	113.50	0	0.00	111.50	1	9,087	0.01%
2022/02/17	1	114.00	0	0.00	112.50	1	9,524	0.01%
2022/02/16	2	113.50	3	114.33	113.00	-1	9,759	-0.01%
2022/02/15	5	112.60	4	113.88	112.00	1	9,835	0.01%
2022/02/14	2	112.00	2	116.00	112.00	0	9,922	0.00%
2022/02/11	3	120.17	2	119.00	118.00	1	9,939	0.01%
2022/02/10	10	118.00	10	114.50	114.50	0	9,912	0.00%
2022/02/08	1	113.50	1	112.50	112.50	0	10,253	0.00%
2022/02/07	1	111.00	1	112.00	112.00	0	10,339	0.00%
2022/01/26	1	112.00	1	111.50	111.50	0	10,638	0.00%
2022/01/25	1	113.50	1	111.50	111.00	0	11,292	0.00%
2022/01/24	0	116.00	0	0.00	115.50	0	11,581	0.00%
2022/01/20	1	117.50	1	119.00	118.50	0	11,940	0.00%
2022/01/17	0	0.00	0	122.00	123.00	0	12,488	0.00%
2022/01/14	2	118.00	1	120.50	120.50	1	12,605	0.01%
2022/01/13	1	117.50	1	120.50	120.00	0	12,797	0.00%
2022/01/12	3	122.67	2	122.75	122.50	1	12,857	0.01%
2022/01/11	2	123.75	17	122.15	122.00	-15	13,014	-0.12%
2022/01/10	1	126.50	1	129.00	129.50	0	13,107	0.00%
2022/01/07	2	126.25	3	125.00	125.00	-1	13,160	-0.01%
2022/01/06	6	128.92	4	129.13	129.50	2	13,123	0.02%
2022/01/05	3	132.33	0	0.00	130.00	3	13,149	0.02%
2022/01/04	2	138.75	1	138.50	137.50	1	13,135	0.01%
2022/01/03	0.1	137.00	3	137.33	137.50	-2.9	13,183	-0.02%
2021/12/30	2	135.00	0	0.00	133.50	2	13,204	0.02%
2021/12/29	2	137.25	1	137.00	136.00	1	13,255	0.01%
2021/12/28	0	0.00	1	138.00	135.00	-1	13,264	-0.01%
2021/12/27	7	136.00	0	136.00	136.50	7	13,275	0.05%
2021/12/24	1	132.50	1	134.50	132.50	0	13,296	0.00%
2021/12/23	2	138.00	2	137.25	134.00	0	13,322	0.00%
2021/12/22	2	134.25	1	134.50	131.00	1	13,277	0.01%
2021/12/21	2	131.25	0	0.00	132.50	2	13,353	0.01%
2021/12/20	1	132.00	2	132.75	132.50	-1	13,692	-0.01%
2021/12/17	7	132.07	2	132.75	132.00	5	13,819	0.04%
2021/12/16	16	142.44	8	140.81	141.00	8	14,213	0.06%
2021/12/15	2	136.00	1	136.50	136.50	1	13,899	0.01%
2021/12/14	6	133.08	4	131.88	133.00	2	13,906	0.01%
2021/12/13	3	135.33	2	134.50	136.00	1	13,784	0.01%
2021/12/10	8	135.81	5	137.90	137.00	3	13,669	0.02%
2021/12/09	12	143.46	0	0.00	142.50	12	13,430	0.09%
2021/12/08	2	150.03	3	151.00	150.50	-1	13,402	-0.01%
2021/12/07	2	147.25	1	149.50	147.50	1	13,471	0.01%
2021/12/06	6	150.33	1	151.00	150.00	5	13,556	0.04%
2021/12/03	2	152.25	6	152.50	153.00	-4	13,616	-0.03%
2021/12/02	2	148.25	2	149.75	148.00	0	13,592	0.00%
2021/11/30	5	148.50	1	152.00	146.00	4	13,653	0.03%
2021/11/29	1	150.50	26	148.65	148.50	-25	13,839	-0.18%
2021/11/26	3	140.50	1	140.00	140.00	2	13,757	0.01%
2021/11/25	4	143.50	1	145.50	146.00	3	13,765	0.02%
2021/11/24	0	0.00	3	141.17	145.50	-3	13,763	-0.02%
2021/11/23	10	142.60	30	141.68	135.50	-20	13,751	-0.15%
2021/11/22	28	145.89	12	146.54	149.00	16	13,594	0.12%
2021/11/19	2	136.50	18	139.92	143.00	-16	12,777	-0.13%
2021/11/18	51	130.90	31	127.92	130.00	20	12,539	0.16%
2021/11/17	9	118.67	23	120.74	127.50	-14	11,358	-0.12%
2021/11/16	7	112.86	5	115.20	116.00	2	10,703	0.02%
2021/11/15	7	103.14	22	102.10	105.50	-15	10,283	-0.15%
2021/11/12	9	99.27	3	99.37	98.00	6	10,110	0.06%
2021/11/11	8	99.40	8	97.76	98.00	0	10,074	0.00%
2021/11/10	6	97.20	2	97.00	97.00	4	10,002	0.04%
2021/11/09	6	97.90	5	96.86	96.20	1	9,974	0.01%
2021/11/08	4	98.30	8	97.91	96.60	-4	9,905	-0.04%
2021/11/05	42	105.21	38	102.28	101.50	4	9,816	0.04%
2021/11/04	9	103.94	2	101.50	102.00	7	9,625	0.07%
2021/11/03	20	107.38	16	104.06	103.50	4	9,584	0.04%
2021/11/02	35	109.61	22	107.07	107.00	13	9,378	0.14%
2021/11/01	10	102.45	12	103.71	104.50	-2	8,770	-0.02%
2021/10/29	7	97.83	2	96.00	95.30	5	8,593	0.06%
2021/10/28	1	94.30	1	95.50	94.70	0	8,313	0.00%
2021/10/27	2	93.95	2	94.55	94.30	0	8,304	0.00%
2021/10/26	7	95.47	3	96.93	92.90	4	8,334	0.05%
2021/10/25	3	95.37	2	94.60	94.70	1	8,093	0.01%
2021/10/22	6	95.75	15	94.95	96.30	-9	8,230	-0.11%
2021/10/21	17	95.46	23	96.02	93.00	-6	8,367	-0.07%
2021/10/20	3	93.87	3	94.40	94.50	0	8,523	0.00%
2021/10/19	4	92.30	7	93.37	93.20	-3	8,626	-0.03%
2021/10/18	4	89.28	6	90.18	92.00	-2	8,907	-0.02%
2021/10/15	2	87.90	2	87.40	87.40	0	9,479	0.00%
2021/10/14	1	83.30	1	84.70	85.00	0	10,159	0.00%
2021/10/13	2	87.80	3	84.20	84.20	-1	10,360	-0.01%
2021/10/12	8	87.10	7	87.30	87.50	1	10,411	0.01%
2021/10/08	1	87.10	2	86.80	86.50	-1	10,592	-0.01%
2021/10/07	2	85.10	3	84.80	85.60	-1	10,742	-0.01%
2021/10/06	1	82.70	0	0.00	80.50	1	10,925	0.01%
2021/10/05	15	82.05	22	80.49	81.60	-7	11,096	-0.06%
2021/10/04	5	82.16	3	81.30	78.80	2	11,067	0.02%
2021/09/30	3	88.07	1	89.00	88.80	2	11,233	0.02%
2021/09/29	2	90.80	0	0.00	87.00	2	11,390	0.02%
2021/09/28	4	92.70	7	92.06	92.80	-3	11,362	-0.03%
2021/09/27	8	94.56	10	95.44	93.10	-2	11,275	-0.02%
2021/09/24	9	94.00	9	92.81	92.50	0	10,931	0.00%
2021/09/23	26	94.55	19	94.82	92.80	7	10,775	0.06%
2021/09/22	3	89.33	4	89.65	90.20	-1	10,249	-0.01%
2021/09/17	0	0.00	2	88.80	89.90	-2	10,192	-0.02%
2021/09/16	1	85.70	1	86.00	86.20	0	10,137	0.00%
2021/09/15	2	84.95	2	84.95	84.90	0	10,159	0.00%
2021/09/14	1	88.20	1	88.40	87.70	0	10,194	0.00%
2021/09/10	5	87.90	3	87.60	88.50	2	10,248	0.02%
2021/09/09	5	86.32	2	87.05	86.40	3	10,371	0.03%
2021/09/08	2	85.20	1	82.90	82.70	1	10,309	0.01%
2021/09/07	3	87.73	2	86.20	86.70	1	10,348	0.01%
2021/09/06	1	89.60	0	0.00	88.20	1	10,532	0.01%
2021/09/03	24	89.31	24	90.06	90.80	0	10,487	0.00%
2021/09/02	40	93.89	39	96.65	90.40	1	10,452	0.01%
2021/09/01	3	90.90	2	91.50	91.50	1	10,169	0.01%
2021/08/31	2	89.85	1	89.10	90.00	1	10,126	0.01%
2021/08/30	1	90.30	2	89.45	89.80	-1	10,060	-0.01%
2021/08/27	12	91.34	11	90.29	88.10	1	10,018	0.01%
2021/08/26	20	91.34	17	90.56	90.40	3	9,987	0.03%
2021/08/25	1	92.00	7	91.14	92.00	-6	9,599	-0.06%
2021/08/24	3	84.00	2	83.40	83.70	1	9,484	0.01%
2021/08/23	6	84.25	10	83.80	83.70	-4	9,416	-0.04%
2021/08/20	6	80.62	2	81.50	80.60	4	9,279	0.04%
2021/08/19	0	0.00	1	78.80	78.10	-1	9,155	-0.01%
2021/08/17	0	0.00	1	80.00	76.90	-1	9,205	-0.01%
2021/08/13	2	83.15	2	82.00	81.00	0	9,127	0.00%
2021/08/12	1	83.30	1	84.40	84.50	0	9,106	0.00%
2021/08/10	1	84.90	2	85.95	86.00	-1	9,082	-0.01%
2021/08/06	5	89.46	1	90.20	88.20	4	8,992	0.04%
2021/08/05	1	92.70	1	93.30	93.70	0	8,885	0.00%
2021/08/04	2	92.95	3	94.60	92.20	-1	8,890	-0.01%
2021/08/03	5	92.12	0	0.00	91.80	5	8,790	0.06%
2021/08/02	0	0.00	12	93.02	93.00	-12	8,720	-0.14%
2021/07/30	18	96.06	19	93.48	91.10	-1	8,671	-0.01%
2021/07/29	13	92.81	8	93.43	94.10	5	8,570	0.06%
2021/07/27	10	103.20	9	104.28	98.60	1	8,277	0.01%
2021/07/26	5	102.70	11	102.00	105.00	-6	8,030	-0.07%
2021/07/23	6	98.52	3	99.33	97.80	3	7,672	0.04%
2021/07/22	19	100.48	13	102.12	101.00	6	7,498	0.08%
2021/07/21	18	95.11	18	96.50	100.50	0	7,086	0.00%
2021/07/20	39	94.39	35	94.96	91.50	4	6,461	0.06%
2021/07/19	6	87.52	12	87.90	91.00	-6	5,924	-0.10%
2021/07/16	6	83.48	17	82.38	82.80	-11	5,879	-0.19%
2021/07/15	20	82.42	30	82.76	84.50	-10	6,380	-0.16%
2021/07/14	5	85.64	15	83.90	85.70	-10	6,458	-0.15%
2021/07/13	3	84.83	20	84.03	80.50	-17	6,213	-0.27%
2021/07/12	31	83.32	13	83.89	82.50	18	5,940	0.30%
2021/07/09	5.1	78.60	1	78.60	78.50	4.1	5,701	0.07%
2021/07/08	0	0.00	1.7	78.29	77.70	-1.7	5,690	-0.03%
2021/07/07	8.3	79.88	2	78.85	79.30	6.3	5,696	0.11%
2021/07/06	4.4	77.85	23	78.21	77.70	-18.6	5,513	-0.34%
2021/07/05	21.2	75.22	6	73.98	74.90	15.2	5,407	0.28%
2021/07/02	0.2	71.40	0	0.00	71.30	0.2	5,566	0.00%
2021/07/01	2	71.65	1	70.20	69.90	1	5,730	0.02%
2021/06/30	1	72.20	0.3	72.40	72.00	0.7	5,975	0.01%
2021/06/29	4.5	74.29	1	73.60	73.00	3.5	5,962	0.06%
2021/06/28	0	0.00	1	72.80	72.80	-1	5,898	-0.02%
2021/06/25	2	73.45	0	0.00	72.70	2	5,915	0.03%
2021/06/24	1	73.70	0	0.00	73.30	1	5,910	0.02%
2021/06/23	25.3	73.02	6	73.25	73.70	19.3	5,868	0.33%
2021/06/22	2	72.05	1	73.80	71.60	1	5,799	0.02%
2021/06/21	1	72.00	5	73.98	72.00	-4	5,770	-0.07%
2021/06/18	2	74.60	4	76.10	75.20	-2	5,731	-0.03%
2021/06/17	0	0.00	5	72.60	72.70	-5	5,617	-0.09%
2021/06/16	4	71.85	7	71.89	71.30	-3	5,565	-0.05%
2021/06/15	5	70.86	19	72.69	72.90	-14	5,439	-0.26%
2021/06/11	3	68.00	5	68.20	67.70	-2	5,204	-0.04%
2021/06/10	14	67.49	0	0.00	67.20	14	5,203	0.27%
2021/06/09	7	67.19	24	66.93	66.70	-17	5,152	-0.33%
2021/06/08	1	66.60	2	67.05	66.50	-1	5,133	-0.02%
2021/06/07	2	65.80	1	67.20	66.50	1	5,112	0.02%
2021/06/04	5	66.90	0	0.00	66.50	5	5,091	0.10%
2021/06/03	5	69.90	0	0.00	68.10	5	5,064	0.10%
2021/06/02	2	67.10	3	67.47	66.80	-1	4,966	-0.02%
2021/05/31	1	66.70	0	0.00	66.90	1	4,915	0.02%
2021/05/28	4	66.98	4	67.73	66.90	0	4,890	0.00%
2021/05/27	4	65.55	5	66.14	66.60	-1	4,853	-0.02%
2021/05/26	4.1	65.19	0	0.00	66.00	4.1	4,831	0.08%
2021/05/25	23.5	66.99	21	66.55	66.30	2.5	4,791	0.05%
2021/05/24	2	61.60	2.1	62.57	62.80	-0.1	4,702	0.00%
2021/05/21	0.5	62.80	0	0.00	62.30	0.5	4,727	0.01%
2021/05/19	10	62.83	0	0.00	61.80	10	4,823	0.21%
2021/05/12	1	60.30	10	58.80	60.00	-9	4,707	-0.19%
2021/05/07	0	0.00	1.1	70.95	71.90	-1.1	4,657	-0.02%
2021/05/06	1	70.20	0	0.00	68.60	1	4,665	0.02%
2021/05/05	1	70.40	0	0.00	68.50	1	4,689	0.02%
2021/05/04	5	72.18	4	71.63	71.90	1	4,678	0.02%
2021/04/29	1	79.40	0	0.00	78.50	1	4,632	0.02%
2021/04/28	2	81.00	0	0.00	79.50	2	4,665	0.04%
2021/04/27	1	79.40	0	0.00	79.80	1	4,711	0.02%
2021/04/26	5	84.40	5	82.30	82.20	0	4,781	0.00%
2021/04/23	2	81.40	2	82.90	82.50	0	4,805	0.00%
2021/04/22	2	82.40	1	78.50	78.50	1	4,807	0.02%
2021/04/21	31	86.71	17	86.65	84.00	14	5,265	0.27%
2021/04/20	12	80.53	15	81.54	82.80	-3	4,952	-0.06%
2021/04/19	5	75.60	0	0.00	75.30	5	4,723	0.11%
2021/04/16	1	75.00	0	0.00	73.90	1	4,777	0.02%
2021/04/14	1	73.90	10	73.30	74.10	-9	4,808	-0.19%
2021/04/12	12	77.00	0	0.00	75.40	12	4,769	0.25%
2021/04/09	7	79.70	14	78.36	78.00	-7	4,752	-0.15%
2021/04/08	3	80.70	5	79.52	80.00	-2	4,656	-0.04%
2021/04/07	15	76.96	6	78.42	77.30	9	4,438	0.20%
2021/04/06	12	74.62	16	76.91	77.60	-4	4,318	-0.09%
2021/04/01	1	72.40	0	0.00	71.20	1	4,117	0.02%
2021/03/31	0	0.00	1	71.40	71.10	-1	4,134	-0.02%
2021/03/30	0	0.00	2	72.20	72.40	-2	4,161	-0.05%
2021/03/24	2	71.30	1	70.90	70.90	1	4,266	0.02%
2021/03/23	3	71.90	0	0.00	71.00	3	4,278	0.07%
2021/03/22	3	72.00	5	72.40	72.00	-2	4,235	-0.05%
2021/03/18	0	0.00	2	69.10	69.10	-2	4,213	-0.05%
2021/03/16	5	71.90	0	0.00	70.00	5	4,629	0.11%
2021/03/09	1	66.90	0	0.00	67.10	1	5,373	0.02%
2021/03/05	2	68.00	0	0.00	67.70	2	5,455	0.04%
2021/02/26	2	70.10	0	0.00	70.00	2	5,646	0.04%
2021/02/25	2	71.10	0	0.00	71.10	2	5,736	0.03%
2021/02/24	0	0.00	2	71.80	71.50	-2	5,746	-0.03%
2021/02/23	2	73.45	3	72.10	72.50	-1	5,822	-0.02%
2021/02/22	2	73.85	50.1	74.53	73.90	-48.1	5,782	-0.83%
2021/02/19	1	71.40	0	0.00	71.40	1	5,670	0.02%
2021/02/18	0	0.00	4	69.30	70.30	-4	5,686	-0.07%
2021/02/17	5	69.00	3	69.10	69.30	2	5,680	0.04%
2021/02/03	0	0.00	1	66.90	66.70	-1	5,657	-0.02%
2021/02/02	1	67.90	0	0.00	67.80	1	5,655	0.02%
2021/01/29	1	67.60	0	0.00	67.40	1	5,620	0.02%
2021/01/28	1.1	70.00	1	69.50	69.50	0.1	5,595	0.00%
2021/01/26	0	0.00	1	70.60	69.40	-1	5,527	-0.02%
2021/01/25	6	70.45	0	0.00	70.50	6	5,501	0.11%
2021/01/22	2	71.16	1.1	71.71	72.00	1	5,470	0.02%
2021/01/21	3.1	72.72	1	71.10	71.30	2.1	5,449	0.04%
2021/01/20	4	73.95	4	75.73	72.70	0	5,396	0.00%
2021/01/19	11	78.11	5	78.10	76.70	6	5,306	0.11%
2021/01/18	50	78.74	42	78.83	79.20	8	5,183	0.15%
2021/01/15	3	80.37	11	79.12	77.70	-8	5,047	-0.16%
2021/01/14	33	80.68	21	80.08	79.10	12	4,829	0.25%
2021/01/13	21	76.71	1	77.40	77.60	20	4,145	0.48%
2021/01/11	22	72.89	1	72.10	72.10	21	3,737	0.56%
2021/01/08	2	69.05	1	69.10	69.90	1	3,682	0.03%
2021/01/06	0	0.00	3	69.53	69.10	-3	3,722	-0.08%
2021/01/04	1	71.40	0.1	73.00	72.60	1	3,705	0.03%
2020/12/31	1	71.90	2	71.20	71.10	-1	3,665	-0.03%
2020/12/30	2	71.90	0	0.00	71.80	2	3,652	0.05%
2020/12/25	1	72.00	0	0.00	72.30	1	3,491	0.03%
2020/12/24	0	0.00	15	71.75	71.50	-15	3,502	-0.43%
2020/12/23	0.1	70.60	15	71.84	71.70	-15	3,515	-0.43%
2020/12/22	15	70.60	15	71.20	69.00	0	3,498	0.00%
2020/12/15	2	73.20	3	72.40	70.80	-1	3,520	-0.03%
2020/12/14	6	74.02	3	73.57	73.70	3	3,552	0.08%
2020/12/11	0	0.00	2	74.40	72.50	-2	3,578	-0.06%
2020/12/10	6	75.18	13	75.38	75.00	-7	3,479	-0.20%
2020/12/09	25	71.94	8	71.90	74.70	17	3,188	0.53%
2020/12/08	15	69.50	5	69.00	69.00	10	2,814	0.36%
2020/12/04	0	0.00	6	68.00	67.60	-6	2,766	-0.22%
2020/12/03	9	70.43	3	70.20	68.00	6	2,749	0.22%
2020/12/02	1	67.60	4	67.30	67.20	-3	2,673	-0.11%
2020/12/01	1	67.40	2	66.95	67.00	-1	2,705	-0.04%
2020/11/30	10	68.54	5	67.30	67.10	5	2,687	0.19%
2020/11/26	1	64.80	5	64.50	65.60	-4	2,578	-0.16%
2020/11/25	0	0.00	8	65.00	64.50	-8	2,596	-0.31%
2020/11/24	10	67.71	7	66.66	65.70	3	2,682	0.11%
2020/11/20	1	64.80	0	0.00	64.40	1	2,731	0.04%
2020/11/17	1	61.50	3	61.63	62.00	-2	3,084	-0.06%
2020/11/11	1	60.50	0	0.00	61.00	1	4,060	0.02%
2020/11/09	1	61.40	0	0.00	61.50	1	4,106	0.02%
2020/11/05	1	60.80	0	0.00	60.90	1	4,243	0.02%
2020/11/04	0	0.00	6	60.60	61.10	-6	4,328	-0.14%
2020/11/02	1	59.20	0	0.00	59.10	1	4,391	0.02%
2020/10/29	6	60.87	0	0.00	61.20	6	4,725	0.13%
2020/10/28	1	61.50	0	0.00	60.30	1	4,808	0.02%
2020/10/27	1	62.20	20	62.00	62.30	-19	4,860	-0.39%
2020/10/26	1	63.30	3	63.10	62.80	-2	4,929	-0.04%
2020/10/23	1	64.20	1	63.80	63.70	0	4,947	0.00%
2020/10/22	6	65.42	5	65.00	64.00	1	5,080	0.02%
2020/10/15	12	66.34	1	66.30	66.30	11	5,756	0.19%
2020/10/14	0	0.00	1	64.50	64.50	-1	5,715	-0.02%
2020/10/13	2	63.70	0	0.00	64.00	2	5,762	0.03%
2020/10/12	3	65.93	0	0.00	64.90	3	5,786	0.05%
2020/10/08	1	67.30	1	66.90	66.70	0	5,820	0.00%
2020/10/06	0	0.00	1	67.10	66.50	-1	6,016	-0.02%
2020/09/29	2	66.15	2	66.00	66.80	0	6,221	0.00%
2020/09/28	1	65.10	0	0.00	64.70	1	6,299	0.02%
2020/09/25	2	66.30	3	65.50	65.00	-1	6,398	-0.02%
2020/09/24	1	68.20	2	68.50	67.60	-1	6,612	-0.02%
2020/09/18	6	72.00	0	0.00	71.60	6	6,614	0.09%
2020/09/17	0	0.00	9	72.39	72.70	-9	6,610	-0.14%
2020/09/15	1	70.40	0	0.00	70.20	1	6,578	0.02%
2020/09/11	1	68.80	0	0.00	69.20	1	6,820	0.01%
2020/09/09	1	68.40	1	69.50	69.50	0	6,968	0.00%
2020/09/08	2	68.90	0	0.00	68.90	2	7,054	0.03%
2020/09/07	11	71.79	11	71.01	69.20	0	7,134	0.00%
2020/09/03	2	69.60	0	0.00	69.40	2	7,190	0.03%
2020/09/02	1	69.30	1	70.30	70.30	0	7,253	0.00%
2020/08/31	1	69.60	0	0.00	69.20	1	7,431	0.01%
2020/08/28	1	70.40	1	70.20	70.00	0	7,943	0.00%
2020/08/27	5	71.70	7	71.97	71.80	-2	7,937	-0.03%
2020/08/26	2	69.70	3	71.13	71.30	-1	7,961	-0.01%
2020/08/25	10	69.12	10	69.42	69.50	0	8,035	0.00%
2020/08/24	10	68.78	9	68.67	69.20	1	8,157	0.01%
2020/08/21	22	68.15	26	68.42	69.70	-4	8,266	-0.05%
2020/08/20	10	72.09	0	0.00	68.80	10	8,231	0.12%
2020/08/19	5	74.16	13.1	74.51	76.40	-8.1	8,499	-0.10%
2020/08/18	11	73.15	5	73.30	72.60	6	8,464	0.07%
2020/08/17	21	69.09	52	71.48	71.50	-31	8,361	-0.37%
2020/08/14	20	67.70	20	68.30	68.60	0	8,597	0.00%
2020/08/13	2	68.65	3	68.23	67.70	-1	8,946	-0.01%
2020/08/12	2	68.60	1	67.90	68.10	1	9,075	0.01%
2020/08/11	4	69.80	0	0.00	68.60	4	9,274	0.04%
2020/08/10	11	70.00	2	72.30	69.80	9	9,375	0.10%
2020/08/07	11	71.12	2	71.15	70.60	9	9,557	0.09%
2020/08/06	1	70.60	3	71.50	70.50	-2	9,961	-0.02%
2020/08/05	11	71.12	41	71.85	70.90	-30	10,009	-0.30%
2020/08/04	37	72.95	35	74.98	72.50	2	10,068	0.02%
2020/08/03	2	73.05	10	72.90	73.90	-8	9,941	-0.08%
2020/07/31	1	72.10	12	72.38	71.60	-11	9,897	-0.11%
2020/07/30	2	71.95	0	0.00	71.80	2	9,892	0.02%
2020/07/29	3	68.83	1	69.40	69.70	2	9,875	0.02%
2020/07/28	11	71.05	21	72.97	68.90	-10	9,883	-0.10%
2020/07/27	3	69.80	2	69.30	70.30	1	9,853	0.01%
2020/07/24	18	69.92	1	69.40	69.40	17	9,833	0.17%
2020/07/23	23	73.79	16	72.52	72.10	7	9,794	0.07%
2020/07/22	5	71.90	22	71.94	72.20	-17	9,635	-0.18%
2020/07/21	27	71.85	15	71.69	71.90	12	9,399	0.13%
2020/07/20	1	66.00	1	67.80	67.90	0	9,275	0.00%
2020/07/17	3	68.07	0	0.00	67.60	3	9,294	0.03%
2020/07/16	1	69.70	0	0.00	70.30	1	9,320	0.01%
2020/07/15	14	69.13	27	69.91	68.80	-13	9,311	-0.14%
2020/07/14	3	70.43	2	70.20	70.20	1	9,360	0.01%
2020/07/13	7	70.07	16	72.18	71.10	-9	9,417	-0.10%
2020/07/10	8	69.34	0	0.00	68.50	8	9,488	0.08%
2020/07/09	1	72.10	3	72.80	72.20	-2	9,451	-0.02%
2020/07/08	7	71.13	5	71.60	71.40	2	9,409	0.02%
2020/07/07	20	71.84	3	72.00	69.40	17	9,378	0.18%
2020/07/06	0	0.00	4	74.40	74.00	-4	9,319	-0.04%
2020/07/03	3	72.63	13	72.88	73.50	-10	9,301	-0.11%
2020/07/02	1	68.70	2	68.90	69.30	-1	9,087	-0.01%
2020/07/01	5	69.22	0	0.00	68.40	5	9,123	0.05%
2020/06/29	1	67.10	1	66.30	66.40	0	9,170	0.00%
2020/06/24	2	68.40	2	68.20	67.80	0	9,205	0.00%
2020/06/23	5	67.40	3	68.30	68.10	2	9,247	0.02%
2020/06/22	8	67.99	2	67.80	67.20	6	9,265	0.06%
2020/06/19	12	70.98	15	71.34	69.50	-3	9,296	-0.03%
2020/06/18	1	66.90	1	68.30	68.30	0	9,153	0.00%
2020/06/17	3	67.60	0	0.00	67.40	3	9,210	0.03%
2020/06/16	5	68.24	5	68.34	68.60	0	9,343	0.00%
2020/06/15	9	67.32	2	66.75	65.70	7	9,550	0.07%
2020/06/12	3	67.40	2	69.10	68.70	1	9,814	0.01%
2020/06/11	6	71.43	3	72.27	70.00	3	10,020	0.03%
2020/06/10	6	73.03	6	72.00	71.60	0	10,045	0.00%
2020/06/09	1	75.20	1	73.60	73.60	0	10,142	0.00%
2020/06/08	5	75.90	0	0.00	75.30	5	10,336	0.05%
2020/06/05	3	74.60	18	74.90	75.90	-15	10,545	-0.14%
2020/06/04	23	75.95	15	75.87	74.90	8	10,688	0.07%
2020/06/03	5	71.14	2	71.85	71.80	3	10,240	0.03%
2020/06/02	3	71.50	6	71.72	70.80	-3	10,227	-0.03%
2020/06/01	1	69.90	8	71.36	70.30	-7	10,262	-0.07%
2020/05/29	8	69.29	9	68.77	69.50	-1	10,258	-0.01%
2020/05/28	4	69.60	24	69.82	68.30	-20	10,302	-0.19%
2020/05/27	41	70.66	13	70.95	70.90	28	10,399	0.27%
2020/05/26	38	71.35	37	72.31	68.60	1	10,187	0.01%
2020/05/25	26	69.59	14	70.12	71.00	12	9,764	0.12%
2020/05/22	3	64.67	0	0.00	64.60	3	9,468	0.03%
2020/05/21	10	63.23	13	63.60	64.00	-3	9,354	-0.03%
2020/05/20	22	60.11	5	62.90	61.40	17	9,196	0.18%
2020/05/19	2	58.80	2	57.50	57.50	0	8,876	0.00%
2020/05/18	1	58.80	1	58.00	57.00	0	8,817	0.00%
2020/05/15	1	55.90	8	56.49	59.00	-7	8,657	-0.08%
2020/05/14	10	56.84	4	56.80	56.20	6	8,646	0.07%
2020/05/13	14	56.44	18	56.90	57.90	-4	8,419	-0.05%
2020/05/12	1	52.50	0	0.00	52.70	1	8,003	0.01%
2020/05/11	2	54.05	17	53.94	53.70	-15	7,951	-0.19%
2020/05/07	1	51.10	2	50.80	52.10	-1	7,687	-0.01%
2020/05/06	8	51.93	0	0.00	50.50	8	7,635	0.10%
2020/05/05	1	52.00	10	52.10	51.60	-9	7,574	-0.12%
2020/04/30	2	51.90	2	51.65	51.80	0	7,521	0.00%
2020/04/29	2	50.55	1	50.70	50.30	1	7,461	0.01%
2020/04/28	5	51.24	2	51.10	50.50	3	7,456	0.04%
2020/04/27	5	50.26	0	0.00	50.20	5	7,466	0.07%
2020/04/24	1	48.95	3	49.08	49.00	-2	7,437	-0.03%
2020/04/23	1	50.50	2	49.63	49.45	-1	7,422	-0.01%
2020/04/22	1	49.30	0	0.00	49.35	1	7,408	0.01%
2020/04/21	1	50.00	12	49.57	49.05	-11	7,432	-0.15%
2020/04/20	10	50.50	0	0.00	51.00	10	7,380	0.14%
2020/04/17	2	52.00	0	0.00	51.50	2	7,357	0.03%
2020/04/16	15	53.07	21	53.95	52.80	-6	7,254	-0.08%
2020/04/15	1	53.00	3	53.50	52.90	-2	7,124	-0.03%
2020/04/14	2	51.30	0	0.00	50.90	2	6,927	0.03%
2020/04/13	1	51.10	6	51.13	50.20	-5	6,903	-0.07%
2020/04/09	12	51.05	0	0.00	51.00	12	6,942	0.17%
2020/04/08	7	51.89	13	52.95	52.20	-6	6,922	-0.09%
2020/04/07	1	50.20	1	49.75	49.75	0	6,806	0.00%
2020/04/06	3	49.23	0	0.00	49.60	3	6,750	0.04%
2020/04/01	0	0.00	1	48.60	49.10	-1	6,723	-0.01%
2020/03/31	2	49.00	1	48.95	48.80	1	6,707	0.01%
2020/03/30	3	46.60	2	47.30	49.20	1	6,750	0.01%
2020/03/27	10	47.30	0	0.00	47.10	10	6,684	0.15%
2020/03/25	1	47.90	1	48.65	47.70	0	6,560	0.00%
2020/03/23	1	45.15	1	43.95	43.35	0	6,597	0.00%
2020/03/20	8	49.39	8	48.83	47.65	0	6,546	0.00%
2020/03/19	10	48.90	6	49.35	45.85	4	6,402	0.06%
2020/03/18	8	53.03	5	51.70	50.90	3	6,097	0.05%
2020/03/17	2	51.50	9	49.58	52.00	-7	5,771	-0.12%
2020/03/16	3	51.90	5	51.84	49.50	-2	5,472	-0.04%
2020/03/13	1	48.60	4	48.63	51.90	-3	5,321	-0.06%
2020/03/11	3	55.33	0	0.00	54.20	3	4,842	0.06%
2020/03/10	5	55.30	10	53.00	55.60	-5	4,604	-0.11%
2020/03/09	10	51.00	2	52.05	50.60	8	4,417	0.18%
2020/03/05	0	0.00	4	56.00	55.60	-4	4,246	-0.09%
2020/03/03	1	55.40	5	55.50	54.10	-4	3,938	-0.10%
2020/03/02	2	54.35	9	52.82	54.80	-7	3,701	-0.19%
2020/02/27	0	0.00	1	50.10	49.85	-1	3,438	-0.03%
2020/02/26	2	53.40	5	52.88	52.30	-3	3,371	-0.09%
2020/02/25	1	52.30	1	52.90	53.00	0	3,290	0.00%
2020/02/24	1	53.30	0	0.00	53.20	1	3,258	0.03%
2020/02/21	11	53.34	3	53.23	52.90	8	3,194	0.25%
2020/02/19	2	51.85	5	51.92	52.10	-3	2,962	-0.10%
2020/02/18	8	50.80	2	51.00	51.00	6	2,879	0.21%
2020/02/17	9	51.16	15	51.55	52.20	-6	2,804	-0.21%
2020/02/14	2	48.30	3	48.53	48.70	-1	2,629	-0.04%
2020/02/12	9	48.28	10	48.03	48.20	-1	2,682	-0.04%
2020/02/11	0	0.00	1	46.25	46.50	-1	2,683	-0.04%
2020/02/07	13	45.60	1	45.80	45.50	12	2,785	0.43%
2020/02/05	0	0.00	1	46.00	45.30	-1	2,874	-0.03%
2020/02/04	1	44.90	0	0.00	45.25	1	2,921	0.03%
2020/02/03	0	0.00	5	42.55	44.00	-5	3,018	-0.17%
2020/01/31	0	0.00	1	47.00	46.90	-1	3,056	-0.03%
2020/01/30	1	47.00	0	0.00	46.75	1	3,309	0.03%
2020/01/16	1	52.90	0	0.00	52.70	1	3,956	0.03%
2020/01/15	6	53.40	11	53.52	53.00	-5	4,213	-0.12%
2020/01/13	2	50.30	0	0.00	52.60	2	4,485	0.04%
2020/01/07	11	50.95	0	0.00	50.40	11	4,843	0.23%
2019/12/26	0	0.00	1	53.60	53.70	-1	4,774	-0.02%
2019/12/25	11	54.35	9	54.27	53.90	2	4,763	0.04%
2019/12/19	0	0.00	6	53.40	53.10	-6	4,745	-0.13%
2019/12/17	0	0.00	10	53.00	53.40	-10	4,549	-0.22%
2019/12/16	6	52.30	0	0.00	52.30	6	4,595	0.13%
2019/12/13	10	50.50	0	0.00	50.50	10	4,598	0.22%
2019/12/12	0	0.00	5	52.40	51.40	-5	4,644	-0.11%
2019/12/11	1	51.70	0	0.00	51.60	1	4,608	0.02%
2019/12/10	4	52.20	12	52.22	52.50	-8	4,604	-0.17%
2019/12/05	0	0.00	1	51.40	51.10	-1	4,642	-0.02%
2019/12/04	1	50.00	1	51.00	50.80	0	4,852	0.00%
2019/12/02	0	0.00	1	48.00	48.00	-1	4,889	-0.02%
2019/11/29	0	0.00	10	49.40	49.10	-10	4,921	-0.20%
2019/11/26	10	50.50	0	0.00	50.60	10	5,416	0.18%
2019/11/22	0	0.00	2	49.35	49.40	-2	5,818	-0.03%
2019/11/15	1	51.10	1	50.70	50.70	0	6,217	0.00%
2019/11/12	18	49.90	0	0.00	50.20	18	6,442	0.28%
2019/11/11	35	50.86	26	51.74	49.60	9	6,432	0.14%
2019/11/08	0	0.00	10	53.00	52.80	-10	6,377	-0.16%
2019/11/07	1	53.30	13	53.26	53.20	-12	6,387	-0.19%
2019/11/06	3	55.10	0	0.00	55.50	3	6,354	0.05%
2019/11/05	1	56.60	4	56.53	56.30	-3	6,352	-0.05%
2019/11/01	2	55.20	3	54.77	56.10	-1	6,351	-0.02%
2019/10/31	17	55.06	1	55.10	55.00	16	6,331	0.25%
2019/10/29	3	58.33	5	58.00	57.50	-2	6,275	-0.03%
2019/10/28	3	59.47	4	59.13	60.10	-1	6,167	-0.02%
2019/10/25	7	57.76	2	58.95	58.20	5	6,169	0.08%
2019/10/24	3	57.60	5	57.88	58.50	-2	6,089	-0.03%
2019/10/23	2	54.95	14	54.54	55.00	-12	6,007	-0.20%
2019/10/22	12	53.66	14	53.23	53.60	-2	6,029	-0.03%
2019/10/21	12	53.63	41	53.28	53.60	-29	5,906	-0.49%
2019/10/18	0	0.00	4	51.95	51.60	-4	5,681	-0.07%
2019/10/17	0	0.00	2	51.10	51.10	-2	5,579	-0.04%
2019/10/14	10	50.70	20	50.71	50.40	-10	5,317	-0.19%
2019/10/08	1	48.95	2	49.05	48.90	-1	5,185	-0.02%
2019/10/07	2	49.50	0	0.00	49.55	2	5,192	0.04%
2019/10/01	1	49.00	3	48.90	49.25	-2	5,189	-0.04%
2019/09/25	0	0.00	11	49.53	49.45	-11	5,135	-0.21%
2019/09/24	4	50.90	0	0.00	50.80	4	5,122	0.08%
2019/09/23	2	51.05	0	0.00	50.80	2	5,061	0.04%
2019/09/20	4	50.40	14	50.20	50.40	-10	5,049	-0.20%
2019/09/19	0	0.00	2	51.10	50.70	-2	5,067	-0.04%
2019/09/18	2	50.35	1	50.30	50.30	1	5,017	0.02%
2019/09/17	1	50.10	1	50.10	50.20	0	5,007	0.00%
2019/09/10	10	49.30	5	49.70	49.30	5	5,215	0.10%
2019/09/09	11	50.15	1	50.50	50.10	10	5,230	0.19%
2019/09/06	29	52.27	24	52.48	51.00	5	5,201	0.10%
2019/09/05	2	51.00	0.2	50.70	50.80	1.8	4,915	0.04%
2019/09/04	0	0.00	1	50.70	50.70	-1	4,896	-0.02%
2019/08/30	14	50.19	4	50.91	49.05	10	4,748	0.21%
2019/08/29	4	51.13	1	49.95	49.75	3	4,536	0.07%
2019/08/28	20	50.96	35	51.00	51.20	-15	4,330	-0.35%
2019/08/27	2	46.95	3	46.77	46.60	-1	3,927	-0.03%
2019/08/23	3	48.55	1	48.50	48.55	2	3,888	0.05%
2019/08/21	6	47.84	6	48.35	48.20	0	3,744	0.00%
2019/08/20	1	45.85	1	45.85	45.85	0	3,565	0.00%
2019/08/19	2.2	47.22	2	46.78	46.50	0.2	3,525	0.01%
2019/08/16	6	46.28	2	45.40	46.00	4	3,415	0.12%
2019/08/14	1	44.10	3	44.45	44.10	-2	3,318	-0.06%
2019/08/13	1	44.40	0	0.00	44.35	1	3,326	0.03%
2019/08/12	1	43.80	7	43.29	44.35	-6	3,316	-0.18%
2019/08/08	7	44.79	0	0.00	44.65	7	3,293	0.21%
2019/08/07	2	45.00	10	44.70	44.05	-8	3,298	-0.24%
2019/08/05	1	45.55	0	0.00	45.55	1	3,274	0.03%
2019/08/02	1	48.00	1	47.80	47.85	0	3,264	0.00%
2019/08/01	0	0.00	1	49.15	48.85	-1	3,269	-0.03%
2019/07/31	5	49.56	1	50.20	49.90	4	3,241	0.12%
2019/07/30	14	49.34	11	49.03	48.80	3	3,154	0.10%
2019/07/29	10	51.35	13	50.88	51.00	-3	3,016	-0.10%
2019/07/26	7	48.38	7	48.64	49.50	0	2,828	0.00%
2019/07/25	10	47.92	6	47.05	47.75	4	2,728	0.15%
2019/07/24	19	46.57	2	47.15	47.30	17	2,551	0.67%
2019/07/23	2	43.30	0	0.00	43.00	2	2,356	0.08%
2019/07/22	0	0.00	0	42.00	42.00	0	2,373	0.00%
2019/07/18	1	42.20	0	0.00	41.80	1	2,443	0.04%
2019/07/17	0	0.00	2	43.70	43.45	-2	2,457	-0.08%
2019/07/15	5	44.30	0	0.00	44.25	5	2,627	0.19%
2019/07/04	0	0.00	1	45.45	45.40	-1	2,794	-0.04%
2019/07/03	0	0.00	2	45.30	45.25	-2	2,866	-0.07%
2019/06/27	6	47.14	5	46.80	46.65	1	3,122	0.03%
2019/06/26	0	0.00	1	46.95	46.65	-1	3,135	-0.03%
2019/06/25	0	0.00	1	46.70	47.40	-1	3,187	-0.03%
2019/06/24	1	46.20	1	46.25	46.35	0	3,143	0.00%
2019/06/20	1	45.10	0	0.00	45.10	1	3,114	0.03%
2019/06/18	1	45.95	2	45.73	43.90	-1	3,140	-0.03%
2019/06/17	0	0.00	3	43.55	45.40	-3	3,036	-0.10%
2019/06/13	1	41.55	1	41.40	41.60	0	3,053	0.00%
2019/06/12	1	41.80	0	0.00	41.45	1	3,131	0.03%
2019/06/11	3	41.48	0	0.00	42.05	3	3,266	0.09%
2019/06/06	0	0.00	2	39.30	39.15	-2	3,519	-0.06%
2019/05/27	1	40.60	0	0.00	39.95	1	4,328	0.02%
2019/05/23	0	0.00	10	40.60	41.00	-10	4,561	-0.22%
2019/05/22	0	0.00	1	42.30	41.55	-1	4,688	-0.02%
2019/05/21	11	41.31	0	0.00	41.75	11	4,803	0.23%
2019/05/20	0	0.00	1	42.85	40.45	-1	4,888	-0.02%
2019/05/17	2	43.85	0	0.00	42.70	2	5,107	0.04%
2019/05/16	2	44.63	1	43.00	42.85	1	5,190	0.02%
2019/05/14	0	0.00	1	39.60	42.60	-1	5,661	-0.02%
2019/05/10	0	0.00	1	43.40	43.95	-1	6,201	-0.02%
2019/05/09	1	42.50	1	44.10	43.35	0	6,303	0.00%
2019/05/08	5	46.00	5	46.31	45.70	0	6,338	0.00%
2019/05/06	0	0.00	1	47.10	45.95	-1	6,893	-0.01%
2019/05/03	2	48.03	1	48.10	48.05	1	6,914	0.01%
2019/05/02	0	0.00	1	47.15	47.35	-1	6,911	-0.01%
2019/04/30	2	47.20	1	46.75	47.40	1	6,933	0.01%
2019/04/29	11	46.95	6	48.28	46.80	5	6,935	0.07%
2019/04/26	0	0.00	1	52.10	52.00	-1	6,877	-0.01%
2019/04/24	0	0.00	1	54.00	53.80	-1	6,866	-0.01%
2019/04/23	0	0.00	1	53.80	53.60	-1	6,866	-0.01%
2019/04/22	14	55.79	11	55.36	54.40	3	6,906	0.04%
2019/04/19	1	53.50	0	0.00	54.10	1	6,807	0.01%
2019/04/18	1	54.30	1	54.70	52.90	0	6,819	0.00%
2019/04/10	3	53.30	7	53.64	53.20	-4	7,155	-0.06%
2019/04/09	3	56.17	2	54.75	53.90	1	7,198	0.01%
2019/04/08	5	55.72	6	55.68	55.30	-1	7,265	-0.01%
2019/04/03	1	53.90	3	53.53	53.90	-2	7,248	-0.03%
2019/04/02	1	52.60	2	52.65	53.00	-1	7,245	-0.01%
2019/04/01	2	52.60	3	52.10	52.20	-1	7,341	-0.01%
2019/03/29	2	50.95	0	0.00	51.00	2	7,319	0.03%
2019/03/28	2	52.20	2	52.50	51.20	0	7,491	0.00%
2019/03/27	1	51.40	0	0.00	51.40	1	7,705	0.01%
2019/03/26	0	0.00	1	52.00	51.30	-1	7,947	-0.01%
2019/03/25	1	51.50	1	51.00	51.50	0	8,182	0.00%
2019/03/22	9	52.66	5	52.48	52.10	4	8,276	0.05%
2019/03/21	2	52.05	0	0.00	51.80	2	8,408	0.02%
2019/03/20	17	52.85	0	0.00	52.60	17	8,690	0.20%
2019/03/18	7	54.29	7	54.29	54.30	0	9,060	0.00%
2019/03/15	0	0.00	1	53.60	54.50	-1	9,239	-0.01%
2019/03/14	11	54.55	5	54.30	53.90	6	9,339	0.06%
2019/03/12	0	0.00	10	57.50	58.00	-10	9,746	-0.10%
2019/03/11	0	0.00	1	55.80	55.60	-1	9,921	-0.01%
2019/03/08	1	55.50	0	0.00	56.00	1	10,119	0.01%
2019/03/07	10	55.20	0	0.00	55.60	10	10,309	0.10%
2019/03/06	1	56.60	2	56.90	56.60	-1	10,479	-0.01%
2019/03/05	1	55.50	6	55.50	55.50	-5	10,982	-0.05%
2019/03/04	8	57.63	3	56.40	56.50	5	11,326	0.04%
2019/02/27	1	57.10	6	55.42	57.60	-5	11,445	-0.04%
2019/02/26	8	58.30	14	58.19	55.70	-6	11,716	-0.05%
2019/02/25	2	56.80	2	57.05	57.60	0	11,980	0.00%
2019/02/22	11	57.77	6	56.97	56.50	5	12,027	0.04%
2019/02/21	1	56.30	16	57.76	57.90	-15	11,959	-0.13%
2019/02/20	17	58.72	31	59.94	57.90	-14	11,855	-0.12%
2019/02/19	25	58.75	10	57.96	58.90	15	11,804	0.13%
2019/02/18	31	59.47	38	61.11	58.30	-7	11,751	-0.06%
2019/02/15	27	58.60	15	58.59	59.30	12	11,564	0.10%
2019/02/14	18	58.18	18	58.07	59.00	0	11,518	0.00%
2019/02/13	29	58.64	31	58.48	58.40	-2	11,407	-0.02%
2019/02/12	37	54.25	21	54.20	56.00	16	11,139	0.14%
2019/02/11	9	50.22	27	51.13	51.40	-18	10,961	-0.16%
2019/01/30	5	48.06	9	47.31	46.75	-4	10,938	-0.04%
2019/01/28	18	47.55	18	47.08	46.60	0	10,856	0.00%
2019/01/25	3	44.70	4	44.49	44.15	-1	10,746	-0.01%
2019/01/23	1	41.90	0	0.00	42.20	1	10,938	0.01%
2019/01/16	0	0.00	1	40.95	41.00	-1	11,221	-0.01%
2019/01/15	4	40.64	1	40.75	40.90	3	11,225	0.03%
2019/01/14	0	0.00	3	40.15	40.05	-3	11,304	-0.03%
2019/01/10	2	43.35	2	42.88	42.30	0	11,353	0.00%
2019/01/07	4	41.85	4	41.95	41.60	0	11,681	0.00%
2019/01/04	1	39.45	1	40.20	40.90	0	11,672	0.00%
2019/01/03	0	0.00	5	43.20	40.65	-5	11,580	-0.04%
2019/01/02	0	0.00	10	44.35	43.90	-10	11,551	-0.09%
2018/12/27	16	44.80	1	44.35	43.80	15	11,642	0.13%
2018/12/26	3	44.83	2	44.80	42.60	1	11,558	0.01%
2018/12/25	10	44.10	10	43.45	44.10	0	11,555	0.00%
2018/12/24	3	43.83	2	44.33	45.30	1	11,517	0.01%
2018/12/22	2	44.53	1	44.60	44.85	1	11,413	0.01%
2018/12/21	6	44.90	7	45.11	45.60	-1	11,422	-0.01%
2018/12/20	13	45.90	3	43.73	44.25	10	11,273	0.09%
2018/12/19	18	49.61	15	49.32	47.40	3	11,019	0.03%
2018/12/18	36	50.31	26	49.82	49.40	10	10,927	0.09%
2018/12/17	4	50.05	4	51.20	50.30	0	10,856	0.00%
2018/12/14	6	50.17	5	50.50	50.00	1	10,796	0.01%
2018/12/13	45	51.84	45	52.38	52.00	0	10,675	0.00%
2018/12/12	5	50.37	11	51.55	52.50	-6	10,400	-0.06%
2018/12/11	1	48.50	1	47.85	47.80	0	10,099	0.00%
2018/12/10	12	47.31	7	48.01	47.30	5	10,196	0.05%
2018/12/07	5	48.24	2	47.45	48.05	3	10,027	0.03%
2018/12/06	58	50.49	59	46.96	46.30	-1	9,928	-0.01%
2018/12/05	17	50.56	16	50.57	51.10	1	9,676	0.01%
2018/12/04	5	50.74	10	50.55	49.50	-5	9,490	-0.05%
2018/12/03	4	49.71	15	50.50	49.15	-11	9,277	-0.12%
2018/11/30	18	48.03	17	48.50	48.75	1	9,100	0.01%
2018/11/29	16	49.93	10	50.23	49.00	6	8,908	0.07%
2018/11/28	21	49.53	19	49.89	49.70	2	8,699	0.02%
2018/11/27	12	46.24	54	46.68	48.40	-42	8,185	-0.51%
2018/11/26	49	44.43	7	44.09	44.00	42	7,814	0.54%
2018/11/23	10	43.06	10	43.55	43.75	0	7,721	0.00%
2018/11/22	15	42.33	12	42.42	41.10	3	7,406	0.04%
2018/11/21	1	40.70	92	40.70	40.70	-91	6,994	-1.30%
2018/11/20	1	37.45	1	37.15	37.00	0	6,942	0.00%
2018/11/19	1	37.05	8	37.10	37.30	-7	6,999	-0.10%
2018/11/16	2	36.93	0	0.00	36.25	2	7,024	0.03%
2018/11/15	0	0.00	2	36.70	36.80	-2	7,052	-0.03%
2018/11/14	2	36.20	0	0.00	36.00	2	7,106	0.03%
2018/11/13	3	35.57	0	0.00	36.95	3	7,294	0.04%
2018/11/09	1	36.65	1	36.55	36.70	0	7,392	0.00%
2018/11/08	0	0.00	10	38.55	35.95	-10	7,411	-0.13%
2018/11/07	11	37.30	1	36.20	37.75	10	7,311	0.14%
2018/11/06	0	0.00	10	36.20	34.35	-10	7,310	-0.14%
2018/11/05	0	0.00	9	37.30	37.00	-9	7,338	-0.12%
2018/11/02	3	36.85	3	37.10	36.55	0	7,319	0.00%
2018/11/01	10	36.16	10	36.67	35.80	0	7,226	0.00%
2018/10/31	10	32.50	22	34.10	34.10	-12	6,952	-0.17%
2018/10/30	0	0.00	10	31.00	31.00	-10	6,907	-0.14%
2018/10/29	14	33.30	4	32.15	32.05	10	7,100	0.14%
2018/10/26	1	31.30	10	32.12	30.50	-9	7,077	-0.13%
2018/10/25	100	31.15	0	0.00	31.15	100	7,113	1.41%
2018/10/24	2	36.30	0	0.00	34.60	2	7,082	0.03%
2018/10/23	10	36.74	21	36.85	36.30	-11	7,021	-0.16%
2018/10/22	15	37.93	7	37.23	37.70	8	7,058	0.11%
2018/10/19	7	36.16	0	0.00	36.35	7	7,133	0.10%
2018/10/18	10	38.51	2	38.35	38.05	8	7,152	0.11%
2018/10/17	7	39.83	16	38.76	38.40	-9	7,163	-0.13%
2018/10/16	20	39.62	8	39.74	40.25	12	7,007	0.17%
2018/10/15	3	37.80	3	37.07	37.20	0	6,976	0.00%
2018/10/12	1	36.85	6	36.47	37.20	-5	7,037	-0.07%
2018/10/11	0	0.00	100	36.52	36.50	-100	7,110	-1.41%
2018/10/09	5	41.60	0	0.00	40.55	5	7,192	0.07%
2018/10/08	0	0.00	13	40.33	41.70	-13	7,254	-0.18%
2018/10/05	3	42.68	1	42.30	42.30	2	7,414	0.03%
2018/10/04	5	48.35	5	47.75	47.00	0	7,476	0.00%
2018/10/03	10	49.00	0	0.00	47.95	10	8,046	0.12%
2018/10/01	1	50.50	0	0.00	51.30	1	8,430	0.01%
2018/09/28	2	50.70	2	51.10	50.20	0	8,731	0.00%
2018/09/27	12	50.18	2	50.00	50.00	10	8,917	0.11%
2018/09/26	1	51.50	1	51.60	51.10	0	9,101	0.00%
2018/09/25	3	51.83	2	52.30	52.00	1	9,178	0.01%
2018/09/21	0	0.00	12	50.89	51.00	-12	9,161	-0.13%
2018/09/19	1	49.55	0	0.00	47.90	1	9,256	0.01%
2018/09/18	11	49.41	0	0.00	48.40	11	9,348	0.12%
2018/09/17	3	52.50	3	52.43	52.10	0	9,527	0.00%
2018/09/14	12	52.16	24	52.48	52.60	-12	9,645	-0.12%
2018/09/13	4	50.10	4	50.03	48.95	0	9,580	0.00%
2018/09/12	12	49.75	2	49.30	50.10	10	9,788	0.10%
2018/09/11	4	52.25	13	51.97	51.30	-9	9,983	-0.09%
2018/09/10	112	50.31	10	50.10	50.60	102	10,091	1.01%	大買/鉅額交易
2018/09/07	10	55.60	0	0.00	53.50	10	10,143	0.10%
2018/09/06	0	0.00	10	57.50	56.40	-10	10,316	-0.10%
2018/09/05	13	56.22	0	0.00	56.00	13	10,881	0.12%
2018/08/31	1	60.00	6	60.17	60.90	-5	12,007	-0.04%
2018/08/30	6	62.60	0	0.00	61.00	6	12,203	0.05%
2018/08/17	0	0.00	2	60.70	58.20	-2	15,508	-0.01%
2018/08/16	2	59.70	0	0.00	61.20	2	15,624	0.01%
2018/08/14	1	60.60	5	60.12	62.00	-4	16,050	-0.02%
2018/08/10	1	64.70	2	65.75	64.70	-1	16,635	-0.01%
2018/08/09	1	64.00	0	0.00	66.30	1	17,030	0.01%
2018/08/08	4	65.88	2	65.10	65.00	2	17,702	0.01%
2018/08/07	3	66.80	4	67.45	66.70	-1	18,220	-0.01%
2018/08/06	0	0.00	7	65.59	65.50	-7	18,399	-0.04%
2018/08/03	6	65.58	1	61.10	66.00	5	18,632	0.03%
2018/08/02	8	64.36	0	0.00	63.70	8	18,765	0.04%
2018/08/01	1	69.60	0	0.00	69.50	1	19,391	0.01%
2018/07/31	0	0.00	1	72.00	72.20	-1	19,736	-0.01%
2018/07/30	1	71.30	0	0.00	69.50	1	19,735	0.01%
2018/07/27	1	75.00	0	0.00	72.00	1	19,738	0.01%
2018/07/26	3	73.60	9	74.16	75.00	-6	19,731	-0.03%
2018/07/25	0	0.00	3	71.23	71.70	-3	19,584	-0.02%
2018/07/23	2	64.80	2	65.05	67.50	0	19,448	0.00%
2018/07/20	2	63.80	1	65.40	67.10	1	19,381	0.01%
2018/07/19	2	69.40	0	0.00	69.00	2	19,241	0.01%
2018/07/18	7	70.03	2	68.65	68.00	5	19,237	0.03%
2018/07/13	2	74.80	2	73.80	73.00	0	19,302	0.00%
2018/07/12	1	73.50	1	73.50	73.90	0	19,122	0.00%
2018/07/11	22	73.17	28	73.35	73.60	-6	19,114	-0.03%
2018/07/10	13	68.78	15	70.04	72.00	-2	18,611	-0.01%
2018/07/09	3	65.20	2	65.30	65.50	1	18,502	0.01%
2018/07/06	9	66.09	5	64.14	66.20	4	18,359	0.02%
2018/07/05	10	63.81	13	64.22	62.70	-3	18,107	-0.02%
2018/07/04	9	66.04	6	67.92	62.70	3	17,898	0.02%
2018/07/03	11	70.20	12	70.28	69.60	-1	17,672	-0.01%
2018/07/02	5	72.12	4	69.08	69.10	1	17,580	0.01%
2018/06/29	3	69.93	2	69.40	72.80	1	17,458	0.01%
2018/06/28	4	71.68	4	70.53	69.50	0	17,295	0.00%
2018/06/27	5	72.48	7	72.99	73.40	-2	17,177	-0.01%
2018/06/26	17	73.96	18	72.56	72.00	-1	17,064	-0.01%
2018/06/25	3	71.77	13	74.06	71.20	-10	16,820	-0.06%
2018/06/22	1	79.30	1	77.30	76.50	0	16,652	0.00%
2018/06/21	4	80.00	6	80.05	80.90	-2	16,558	-0.01%
2018/06/20	9	80.77	7	79.99	76.40	2	16,374	0.01%
2018/06/19	11	83.99	3	82.50	84.00	8	16,260	0.05%
2018/06/15	9	82.92	5	84.28	83.20	4	16,243	0.02%
2018/06/14	7	83.69	7	82.71	83.20	0	16,133	0.00%
2018/06/13	26	85.96	23	85.64	82.90	3	15,957	0.02%
2018/06/12	10	87.46	30	86.69	89.50	-20	15,516	-0.13%
2018/06/11	39	79.16	31	80.68	81.40	8	14,963	0.05%
2018/06/08	20	72.97	3	71.00	74.00	17	14,696	0.12%
2018/06/07	0	0.00	1.3	71.93	70.50	-1.3	14,445	-0.01%
2018/06/06	18	71.96	24	70.83	71.50	-6	14,445	-0.04%
2018/06/05	6	67.75	5	69.74	67.80	1	14,387	0.01%
2018/06/04	1	70.00	4	70.85	72.80	-3	14,150	-0.02%
2018/06/01	9	70.41	14	69.95	69.90	-5	13,839	-0.04%
2018/05/31	31	77.75	25	75.78	70.70	6	13,541	0.04%
2018/05/30	48	71.71	53	71.57	74.10	-5	12,893	-0.04%
2018/05/29	29	69.34	138	69.28	68.80	-109	12,268	-0.89%	大賣/鉅額交易
2018/05/28	8	64.71	22	64.50	66.90	-14	11,490	-0.12%
2018/05/25	14	58.81	12	59.20	60.90	2	11,147	0.02%
2018/05/24	12	55.48	2	55.20	55.40	10	10,510	0.10%
2018/05/23	16	55.56	8	55.26	55.80	8	10,294	0.08%
2018/05/22	8	55.35	8	55.11	53.70	0	9,969	0.00%
2018/05/21	10	55.83	16	55.70	56.40	-6	9,672	-0.06%
2018/05/18	34	55.04	20	54.58	54.70	14	9,332	0.15%
2018/05/17	10	54.71	5	53.92	52.10	5	8,805	0.06%
2018/05/16	30	56.60	34	56.90	55.60	-4	8,338	-0.05%
2018/05/15	14	51.53	19.1	51.05	53.80	-5.1	7,656	-0.07%
2018/05/14	19	48.60	4	48.69	50.20	15	7,091	0.21%
2018/05/11	8	45.76	8	46.66	45.70	0	6,824	0.00%
2018/05/10	4	45.13	2	44.70	46.20	2	6,511	0.03%
2018/05/09	39	43.35	45	43.73	43.65	-6	6,123	-0.10%
2018/05/08	23	39.80	30	39.90	40.90	-7	5,397	-0.13%
2018/05/04	3	35.95	0	0.00	35.80	3	4,989	0.06%
2018/05/03	2	36.88	3	37.10	36.95	-1	5,004	-0.02%
2018/05/02	2	36.43	1	37.10	36.35	1	5,000	0.02%
2018/04/27	1	35.25	1	35.20	36.15	0	5,345	0.00%
2018/04/26	1	34.50	0	0.00	34.50	1	5,752	0.02%
2018/04/25	1	36.10	0	0.00	35.90	1	5,742	0.02%
2018/04/24	1	37.30	0	0.00	36.00	1	5,798	0.02%
2018/04/23	1	38.65	0	0.00	37.60	1	5,718	0.02%
2018/04/20	3	37.88	5	38.17	37.95	-2	5,696	-0.04%
2018/04/19	10	38.61	10	38.54	39.15	0	5,607	0.00%
2018/04/18	1	36.80	0	0.00	36.30	1	5,362	0.02%
2018/04/17	2	39.25	0	0.00	36.15	2	5,317	0.04%
2018/04/16	0	0.00	9	38.74	39.10	-9	5,186	-0.17%
2018/04/13	14	38.18	7	38.86	38.00	7	5,103	0.14%
2018/04/12	0	0.00	1	36.70	36.90	-1	4,969	-0.02%
2018/04/11	0	0.00	1	37.25	37.10	-1	5,049	-0.02%
2018/04/09	0	0.00	2	36.28	36.25	-2	5,129	-0.04%
2018/04/03	2	35.85	3	35.82	36.10	-1	5,174	-0.02%
2018/04/02	2	35.65	0	0.00	35.55	2	5,186	0.04%
2018/03/31	0	0.00	1	36.40	36.30	-1	5,240	-0.02%
2018/03/30	2	36.93	0	0.00	36.70	2	5,279	0.04%
2018/03/23	7	36.01	3	35.65	35.80	4	5,239	0.08%
2018/03/22	5	37.57	2	37.70	37.30	3	5,174	0.06%
2018/03/21	10	38.23	11	38.94	36.90	-1	5,022	-0.02%
2018/03/20	5	37.06	3	36.95	37.40	2	4,859	0.04%
2018/03/19	32	36.57	0	0.00	36.40	32	4,784	0.67%
2018/03/16	14	36.46	3	36.18	35.80	11	4,642	0.24%
2018/03/15	1	35.10	0	0.00	35.45	1	4,510	0.02%
2018/03/14	54	36.09	11	35.22	35.25	43	4,483	0.96%
2018/03/13	1	35.05	2	35.50	36.00	-1	4,386	-0.02%
2018/03/12	0	0.00	8	35.31	35.05	-8	4,329	-0.18%
2018/03/09	4	34.53	2	34.85	34.00	2	4,148	0.05%
2018/03/08	7	32.40	7	32.94	33.55	0	3,992	0.00%
2018/03/07	0	0.00	3	30.83	30.50	-3	3,933	-0.08%
2018/03/06	1	30.30	1	30.60	30.20	0	4,034	0.00%
2018/03/05	2	29.80	0	0.00	29.45	2	4,255	0.05%
2018/02/23	0	0.00	5	30.60	30.60	-5	4,787	-0.10%
2018/02/22	0	0.00	2	30.60	30.25	-2	4,968	-0.04%
2018/02/21	1	30.10	0	0.00	30.25	1	5,361	0.02%
2018/02/12	6	29.37	5	29.75	29.25	1	5,660	0.02%
2018/02/09	5	28.99	0	0.00	29.35	5	5,806	0.09%
2018/02/08	0	0.00	5	30.15	30.00	-5	5,837	-0.09%
2018/02/07	3	31.62	1	32.10	31.00	2	5,861	0.03%
2018/02/06	2	31.35	25	30.12	29.95	-23	5,920	-0.39%
2018/02/05	3	32.02	0	0.00	33.05	3	6,059	0.05%
2018/02/02	1	33.65	0	0.00	33.70	1	6,183	0.02%
2018/02/01	25	34.35	0	0.00	34.00	25	6,303	0.40%
2018/01/31	0	0.00	3	33.85	33.80	-3	6,403	-0.05%
2018/01/30	0	0.00	1	34.65	34.30	-1	6,541	-0.02%
2018/01/29	7	34.34	2	35.00	34.15	5	6,556	0.08%
2018/01/26	1	34.60	1	34.70	34.80	0	6,635	0.00%
2018/01/25	1	34.40	2	34.35	34.30	-1	6,703	-0.01%
2018/01/24	2	35.80	0	0.00	35.30	2	6,733	0.03%
2018/01/23	13	38.66	18	36.38	36.05	-5	6,868	-0.07%
2018/01/22	10	38.25	3	37.27	38.55	7	6,712	0.10%
2018/01/19	0	0.00	1	34.95	35.05	-1	6,702	-0.01%
2018/01/18	0	0.00	32	35.28	34.60	-32	7,073	-0.45%
2018/01/17	2	34.90	2	34.10	34.10	0	7,087	0.00%
2018/01/16	3	35.27	2	34.70	34.60	1	7,187	0.01%
2018/01/08	2	34.80	1	33.80	33.80	1	7,617	0.01%
2018/01/05	2	35.90	1	35.70	35.40	1	7,643	0.01%
2018/01/04	2	34.70	0	0.00	35.00	2	7,698	0.03%
2018/01/03	3	34.65	0	0.00	34.60	3	7,660	0.04%