嘉晶 (3016)-凱基-永華券商分點個股進出

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
51.8
漲跌
▲0.2
漲幅
+0.39%
成交量
422張
產業
上市半導體類股▼1.21%
794人加入追蹤

立即追蹤
本地時間:13:30(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-永華券商分點個股進出

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-永華券商分點個股進出
凱基-永華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
2024/11/20	7	52.89	0	0.00	51.60	7	383	1.82%
2024/11/19	5	53.00	5	53.00	53.00	0	397	0.00%
2024/11/14	5	55.10	5	53.80	53.80	0	427	0.00%
2024/11/13	5	55.20	6	55.17	55.10	-1	429	-0.23%
2024/11/05	5	56.30	5	55.70	55.70	0	455	0.00%
2024/11/04	5	56.92	5	56.40	56.40	0	477	0.00%
2024/10/29	6	56.72	6	57.12	57.00	0	526	0.00%
2024/10/23	5	60.30	5	59.60	59.60	0	570	0.00%
2024/10/22	0	0.00	1	60.60	60.60	-1	582	-0.17%
2024/10/18	5	58.80	5	58.20	58.20	0	627	0.00%
2024/10/17	2	58.20	2	58.60	58.60	0	647	0.00%
2024/10/16	5	58.50	5	58.30	58.30	0	671	0.00%
2024/10/11	5	57.50	5	57.20	57.20	0	761	0.00%
2024/10/08	5	58.50	5	58.00	58.00	0	868	0.00%
2024/10/04	3	59.10	3	58.50	58.50	0	949	0.00%
2024/10/01	5	60.40	5	59.90	59.90	0	1,039	0.00%
2024/09/25	0	0.00	4	60.90	60.90	-4	1,223	-0.33%
2024/09/10	6	56.32	5	55.60	55.60	1	1,388	0.07%
2024/09/09	5	55.60	5	56.40	56.40	0	1,463	0.00%
2024/09/04	10	57.20	10	55.50	55.50	0	1,488	0.00%
2024/08/22	6	60.98	5	60.50	60.50	1	1,557	0.06%
2024/08/21	3	59.40	3	61.00	61.00	0	1,559	0.00%
2024/08/13	1	57.30	0	0.00	57.30	1	1,564	0.06%
2024/08/07	1	56.10	0	0.00	56.90	1	1,561	0.06%
2024/08/06	5	55.90	10	54.40	54.40	-5	1,556	-0.32%
2024/08/05	10	58.70	0	0.00	55.90	10	1,536	0.65%
2024/08/02	1	63.40	1	62.10	62.10	0	1,513	0.00%
2024/07/31	5	62.50	5	64.50	64.10	0	1,492	0.00%
2024/07/29	1	62.40	0	0.00	62.30	1	1,476	0.07%
2024/07/23	1	64.30	0	0.00	63.70	1	1,468	0.07%
2024/07/16	2	71.35	5	72.00	69.30	-3	1,420	-0.21%
2024/07/15	1	70.30	0	0.00	70.80	1	1,408	0.07%
2024/07/12	1	70.10	0	0.00	70.50	1	1,492	0.07%
2024/07/11	1	69.20	0	0.00	71.50	1	1,477	0.07%
2024/07/08	2	68.75	0	70.30	68.30	2	1,383	0.14%
2024/07/05	6	71.40	2	71.40	71.70	4	1,360	0.29%
2024/07/04	1	69.00	0	0.00	67.60	1	1,314	0.08%
2024/07/03	1	68.70	0	0.00	67.30	1	1,242	0.08%
2024/06/20	1	69.20	1	68.50	68.00	0	1,247	0.00%
2024/06/14	0	0.00	2	67.90	67.80	-2	1,216	-0.16%
2024/06/12	0	0.00	8	63.70	63.70	-8	1,158	-0.69%
2024/06/11	5	62.30	0	0.00	61.60	5	1,163	0.43%
2024/06/07	5	60.60	0	0.00	63.80	5	1,220	0.41%
2024/05/23	1	59.40	0	0.00	59.40	1	1,566	0.06%
2024/05/17	0	0.00	1	61.50	61.30	-1	1,539	-0.06%
2024/05/06	0	0.00	5	60.60	60.40	-5	1,532	-0.33%
2024/05/02	1	61.20	0	0.00	61.30	1	1,524	0.07%
2024/04/29	0	0.00	1	61.60	62.40	-1	1,511	-0.07%
2024/04/25	0	0.00	8	61.73	61.60	-8	1,489	-0.54%
2024/04/24	0	0.00	5	60.70	60.70	-5	1,461	-0.34%
2024/04/22	1	59.00	0	0.00	59.40	1	1,453	0.07%
2024/04/19	5	59.00	5	58.60	58.60	0	1,439	0.00%
2024/04/18	11	62.17	2	63.05	61.20	9	1,414	0.64%
2024/04/17	0	0.00	5	61.84	62.40	-5	1,307	-0.38%
2024/04/16	0	0.00	6	56.80	56.80	-6	1,282	-0.47%
2024/04/10	1	62.30	2	61.75	61.20	-1	1,215	-0.08%
2024/04/08	5	59.88	0	0.00	59.50	5	1,171	0.43%
2024/04/03	5	60.60	5	60.80	60.80	0	1,164	0.00%
2024/04/02	6	60.67	3	61.60	61.60	3	1,155	0.26%
2024/04/01	1	61.70	5.7	62.85	61.50	-4.7	1,133	-0.41%
2024/03/29	0	59.00	0	0.00	59.60	0	1,052	0.00%
2024/03/28	2	60.00	8	59.35	59.30	-6	1,038	-0.58%
2024/03/22	6	59.40	5	61.00	59.10	1	999	0.10%
2024/03/21	0	0.00	5	57.70	57.70	-5	973	-0.51%
2024/03/20	0	0.00	5	56.60	56.60	-5	993	-0.50%
2024/03/18	5	57.00	5.1	56.71	56.70	-0.1	975	-0.01%
2024/03/15	6.1	58.78	6	58.15	58.00	0.1	972	0.01%
2024/03/14	0	0.00	7	60.16	60.10	-7	949	-0.74%
2024/03/13	0	0.00	8	60.00	60.00	-8	922	-0.87%
2024/03/12	10	61.27	6	62.07	61.70	4	861	0.46%
2024/03/11	0	61.00	6	61.05	61.90	-6	617	-0.97%
2024/03/07	6	51.70	5	51.20	51.20	1	451	0.22%
2024/03/06	5	53.30	0	0.00	52.10	5	454	1.10%
2024/03/05	3	53.50	0	0.00	53.50	3	459	0.65%
2024/03/01	10	53.75	10	53.80	53.80	0	459	0.00%
2024/02/29	0	0.00	1	54.00	54.20	-1	462	-0.22%
2024/02/27	10.1	54.29	10	54.10	54.10	0.1	462	0.02%
2024/02/22	5	55.00	0	0.00	54.50	5	469	1.06%
2024/02/20	10	55.40	10	54.80	54.80	0	471	0.00%
2024/02/16	0.1	55.00	0	0.00	55.50	0.1	467	0.02%
2024/02/05	10	54.10	10	54.40	54.40	0	459	0.00%
2024/02/01	10	56.30	0	0.00	55.60	10	450	2.22%
2024/01/31	5	56.70	5	56.30	56.30	0	446	0.00%
2024/01/29	10	57.20	5	57.10	57.10	5	450	1.11%
2024/01/25	0	0.00	1	57.00	56.90	-1	469	-0.21%
2024/01/18	1	56.70	0	0.00	56.60	1	503	0.20%
2024/01/16	6	57.30	0	0.00	57.10	6	501	1.20%
2024/01/12	6	58.20	6	58.20	58.20	0	499	0.00%
2024/01/05	0	0.00	1	60.00	60.30	-1	503	-0.20%
2024/01/03	5	61.30	5	60.40	60.40	0	505	0.00%
2024/01/02	5	61.90	5	61.40	61.30	0	500	0.00%
2023/12/29	5	62.50	0	0.00	61.80	5	498	1.00%
2023/12/27	0	0.00	5	63.00	63.00	-5	496	-1.01%
2023/12/26	0	0.00	7	62.94	63.00	-7	496	-1.41%
2023/12/25	0	0.00	1	62.00	62.00	-1	498	-0.20%
2023/12/19	5	63.50	5	63.30	63.30	0	504	0.00%
2023/12/18	5	64.70	0	0.00	64.00	5	501	1.00%
2023/12/14	5	62.00	5	62.80	62.80	0	452	0.00%
2023/12/13	5	62.80	0	0.00	62.00	5	453	1.10%
2023/11/29	0	0.00	2	64.00	64.20	-2	417	-0.48%
2023/11/28	0	0.00	1	63.20	63.30	-1	415	-0.24%
2023/11/24	0	0.00	1	63.50	63.50	-1	411	-0.24%
2023/11/22	2	62.60	0	0.00	63.20	2	406	0.49%
2023/11/21	0	0.00	4.6	63.10	63.10	-4.6	401	-1.15%
2023/11/20	0	0.00	5	62.00	62.20	-5	396	-1.26%
2023/11/17	0	0.00	1	61.00	61.30	-1	393	-0.25%
2023/11/16	0	0.00	1	60.60	60.70	-1	389	-0.26%
2023/11/10	0.3	59.80	9	59.70	59.70	-8.7	406	-2.14%
2023/11/06	5	60.20	5	60.60	60.60	0	447	0.00%
2023/11/03	0	0.00	1	60.30	59.70	-1	446	-0.22%
2023/11/02	1	59.60	0	60.00	60.00	1	448	0.22%
2023/11/01	1	60.30	1	61.50	60.30	0	437	0.00%
2023/10/31	5	58.40	6	57.20	57.20	-1	408	-0.24%
2023/10/27	0	0.00	5	58.00	58.00	-5	425	-1.17%
2023/10/26	3	57.60	3	57.30	57.30	0	440	0.00%
2023/10/23	0.2	57.20	2	56.70	56.70	-1.8	479	-0.38%
2023/10/19	5	57.90	5	58.00	58.00	0	515	0.00%
2023/10/16	5	57.20	6	57.43	57.30	-1	557	-0.18%
2023/10/05	1	58.00	0	0.00	57.50	1	802	0.12%
2023/09/26	10.2	58.89	3	57.80	57.80	7.2	1,160	0.62%
2023/09/25	5.1	59.70	5	59.50	59.50	0.1	1,160	0.01%
2023/09/22	10	59.70	10	59.50	59.50	0	1,164	0.00%
2023/09/15	0	0.00	2	62.30	62.10	-2	1,164	-0.17%
2023/09/14	2	62.00	0	0.00	62.20	2	1,165	0.17%
2023/09/08	6	60.90	7	60.07	60.00	-1	1,203	-0.08%
2023/09/07	7	61.11	5	61.20	61.20	2	1,224	0.16%
2023/09/06	1	61.40	0	0.00	61.00	1	1,232	0.08%
2023/09/01	0	0.00	1	61.10	61.20	-1	1,242	-0.08%
2023/08/30	0	0.00	1	59.70	59.50	-1	1,296	-0.08%
2023/08/29	1	58.70	0	0.00	58.70	1	1,300	0.08%
2023/08/21	5	57.70	5	57.60	57.60	0	1,311	0.00%
2023/08/18	5	58.20	5	57.70	57.70	0	1,312	0.00%
2023/08/17	5	57.10	5	58.50	58.50	0	1,312	0.00%
2023/08/16	10	57.10	10	57.20	57.20	0	1,308	0.00%
2023/08/15	10	58.80	10	58.20	58.20	0	1,296	0.00%
2023/08/10	5	63.14	2	62.00	62.00	3	1,273	0.24%
2023/08/09	6	64.43	5	64.20	64.20	1	1,261	0.08%
2023/08/08	3	65.00	10	64.50	64.50	-7	1,258	-0.56%
2023/08/04	5	64.60	6	65.15	65.10	-1	1,253	-0.08%
2023/08/02	10	65.25	10	64.50	64.50	0	1,253	0.00%
2023/08/01	5	66.00	5	66.10	66.10	0	1,243	0.00%
2023/07/28	0	0.00	2	68.00	67.70	-2	1,223	-0.16%
2023/07/27	0	0.00	0.3	65.89	66.10	-0.3	1,206	-0.02%
2023/07/26	10	65.00	10	64.60	64.60	0	1,204	0.00%
2023/07/24	10	66.20	1	65.70	65.70	9	1,204	0.75%
2023/07/21	5.2	68.01	5	68.00	67.90	0.2	1,184	0.01%
2023/07/20	5.1	68.34	0	0.00	69.00	5.1	1,190	0.43%
2023/07/19	10.2	68.64	10	68.38	67.00	0.2	1,184	0.01%
2023/07/18	10	69.10	9	69.00	69.00	1	1,193	0.08%
2023/07/17	10	70.20	11	70.80	70.80	-1	1,183	-0.08%
2023/07/14	5.1	71.11	6	71.47	71.50	-0.9	1,150	-0.08%
2023/07/13	3	72.50	0	0.00	71.00	3	1,122	0.27%
2023/07/12	10	71.46	8	72.69	72.30	2	1,078	0.18%
2023/07/11	1	73.30	2.2	73.61	72.20	-1.2	1,012	-0.11%
2023/07/10	0	69.30	13	67.36	69.70	-13	836	-1.55%
2023/07/07	9.4	64.07	0	0.00	63.40	9.4	727	1.29%
2023/07/06	2	65.00	0	0.00	64.60	2	722	0.28%
2023/06/29	0.3	63.80	0	0.00	64.00	0.3	669	0.04%
2023/06/28	0	0.00	1	63.50	63.30	-1	674	-0.15%
2023/06/27	5	63.60	6	63.23	63.10	-1	679	-0.15%
2023/06/26	5	64.20	3	63.60	63.60	2	678	0.29%
2023/06/16	1	66.10	0	0.00	65.50	1	686	0.15%
2023/06/14	2	66.00	4	66.98	67.30	-2	673	-0.30%
2023/06/12	1	64.50	0	0.00	65.50	1	646	0.15%
2023/06/08	2	64.95	0	0.00	64.10	2	653	0.31%
2023/06/07	0	0.00	2	65.25	65.40	-2	666	-0.30%
2023/06/06	10	65.20	10	63.70	63.70	0	663	0.00%
2023/06/05	3	66.30	0	0.00	66.00	3	661	0.45%
2023/06/02	0	0.00	3	64.80	64.80	-3	634	-0.47%
2023/06/01	10	63.30	0	63.40	63.00	10	644	1.55%
2023/05/31	5	64.40	0	0.00	63.60	5	691	0.72%
2023/05/26	5	63.10	5	63.00	63.00	0	693	0.00%
2023/05/25	2	63.50	0	0.00	63.60	2	694	0.29%
2023/05/24	0	0.00	1	64.00	64.10	-1	701	-0.14%
2023/05/23	3	63.50	0	0.00	63.50	3	703	0.43%
2023/05/22	5	63.40	5	63.80	63.80	0	707	0.00%
2023/05/18	1	63.70	0	0.00	63.60	1	714	0.14%
2023/05/15	1	61.20	0	0.00	61.20	1	714	0.14%
2023/05/12	0	0.00	2	62.20	62.20	-2	728	-0.27%
2023/05/04	10	64.25	10	63.80	63.80	0	778	0.00%
2023/04/28	0.3	62.70	0	0.00	63.00	0.3	796	0.04%
2023/04/27	7	62.56	5	61.60	61.60	2	788	0.25%
2023/04/26	5	61.80	5	62.70	62.70	0	776	0.00%
2023/04/25	5.3	63.52	0	0.00	62.10	5.3	776	0.68%
2023/04/24	5	64.00	5	64.20	64.20	0	764	0.00%
2023/04/21	0	0.00	13	65.03	64.50	-13	756	-1.72%
2023/04/19	0	0.00	10	69.70	69.50	-10	714	-1.40%
2023/04/18	5	70.50	3	70.10	70.10	2	716	0.28%
2023/04/13	0	0.00	1	71.10	69.90	-1	680	-0.15%
2023/04/06	5	71.40	6	70.92	70.90	-1	667	-0.16%
2023/03/28	0	0.00	0.4	72.00	71.30	-0.4	687	-0.06%
2023/03/27	0	0.00	0.1	72.60	72.00	-0.1	689	-0.01%
2023/03/23	0	0.00	1	71.50	72.50	-1	690	-0.14%
2023/03/22	7	71.10	5	71.80	71.80	2	691	0.29%
2023/03/21	0.3	71.70	0	0.00	71.00	0.3	689	0.04%
2023/03/17	0.2	70.50	0	0.00	70.70	0.2	690	0.03%
2023/03/16	0.1	70.30	0	0.00	69.70	0.1	694	0.01%
2023/03/14	0.2	70.10	0	0.00	69.60	0.2	709	0.03%
2023/03/10	0.1	72.00	0	0.00	71.10	0.1	712	0.01%
2023/03/09	0	0.00	0	73.60	73.10	0	730	0.00%
2023/03/06	1	72.70	0	0.00	73.30	1	725	0.14%
2023/02/03	1	78.00	0	0.00	78.00	1	937	0.11%
2023/02/02	0	0.00	1	79.20	79.20	-1	946	-0.11%
2023/01/11	0	0.00	1	74.40	74.10	-1	997	-0.10%
2023/01/09	1	73.90	0	0.00	73.90	1	1,033	0.10%
2022/12/07	1	76.70	1	77.00	76.50	0	1,746	0.00%
2022/12/01	0	0.00	2	80.70	81.90	-2	1,939	-0.10%
2022/11/23	1	77.30	0	0.00	76.80	1	2,009	0.05%
2022/11/18	2	80.10	2	78.80	78.20	0	2,111	0.00%
2022/11/16	1	78.50	1	77.90	78.00	0	2,186	0.00%
2022/11/15	0	0.00	1	78.40	78.50	-1	2,266	-0.04%
2022/11/11	1	74.90	0	0.00	75.00	1	2,388	0.04%
2022/11/09	3	74.33	2	75.00	75.00	1	2,369	0.04%
2022/11/02	0	0.00	1	70.30	70.60	-1	2,407	-0.04%
2022/10/31	1	69.00	0	0.00	69.00	1	2,399	0.04%
2022/10/27	1	68.00	1	68.90	69.00	0	2,392	0.00%
2022/10/24	0	0.00	1	69.20	68.00	-1	2,407	-0.04%
2022/10/21	1	69.60	0	0.00	67.10	1	2,408	0.04%
2022/10/11	1	72.10	0	0.00	71.50	1	2,471	0.04%
2022/10/07	1	78.00	1	77.20	77.30	0	2,505	0.00%
2022/10/06	0	0.00	1	78.80	78.60	-1	2,518	-0.04%
2022/09/28	1.5	75.37	0	0.00	71.60	1.5	2,500	0.06%
2022/09/23	5	86.80	3	86.07	84.40	2	2,494	0.08%
2022/09/21	2	89.15	2	87.90	88.10	0	2,433	0.00%
2022/09/19	1	87.20	0	0.00	86.50	1	2,432	0.04%
2022/09/15	3	90.47	0	0.00	89.50	3	2,436	0.12%
2022/09/14	1	87.90	1	89.80	91.40	0	2,451	0.00%
2022/09/13	0	0.00	2	92.50	90.70	-2	2,455	-0.08%
2022/09/12	1	87.30	1	90.40	89.60	0	2,384	0.00%
2022/09/06	2	82.25	0	0.00	80.70	2	2,376	0.08%
2022/09/05	2	85.50	0	0.00	83.60	2	2,371	0.08%
2022/08/29	2	87.35	0	0.00	87.40	2	2,394	0.08%
2022/08/24	2	91.60	0	0.00	89.20	2	2,369	0.08%
2022/08/19	3	92.10	5	92.22	91.40	-2	2,275	-0.09%
2022/08/18	1	89.40	0	0.00	87.40	1	2,164	0.05%
2022/08/16	0	0.00	1	86.60	85.90	-1	2,170	-0.05%
2022/08/12	0	0.00	1	84.40	84.70	-1	2,209	-0.05%
2022/08/11	0	0.00	2	84.85	83.60	-2	2,261	-0.09%
2022/08/09	2	82.05	0	0.00	82.60	2	2,366	0.08%
2022/08/05	0	0.00	1	79.50	80.70	-1	2,519	-0.04%
2022/08/04	1	77.30	0	0.00	77.90	1	2,600	0.04%
2022/08/02	2	81.20	0	0.00	79.00	2	2,716	0.07%
2022/08/01	1	82.80	0	0.00	82.70	1	2,723	0.04%
2022/07/29	0	0.00	1	84.00	84.00	-1	2,740	-0.04%
2022/07/28	2	81.90	0	0.00	81.40	2	2,747	0.07%
2022/07/26	7	84.06	2	82.60	81.40	5	2,754	0.18%
2022/07/25	1	82.30	1	84.30	84.20	0	2,739	0.00%
2022/07/22	3	84.33	0	0.00	83.30	3	2,765	0.11%
2022/07/21	6	84.60	6	84.50	84.80	0	2,803	0.00%
2022/07/20	1	82.40	2	84.70	83.40	-1	2,798	-0.04%
2022/07/19	3	79.73	3	80.73	80.30	0	2,777	0.00%
2022/07/18	2	80.50	2	81.20	81.10	0	2,794	0.00%
2022/07/15	2	79.35	3	80.87	80.80	-1	2,787	-0.04%
2022/07/14	0	0.00	4	79.03	79.90	-4	2,744	-0.15%
2022/07/13	2	77.50	2	78.40	77.50	0	2,751	0.00%
2022/07/12	3	77.57	0	0.00	76.50	3	2,751	0.11%
2022/07/11	2	78.50	4	79.83	79.50	-2	2,760	-0.07%
2022/07/08	4	79.15	6	79.38	78.90	-2	2,761	-0.07%
2022/07/06	4	76.75	0	0.00	73.70	4	2,758	0.15%
2022/07/05	2	76.65	2	77.90	78.60	0	2,813	0.00%
2022/07/01	1.3	79.18	0	0.00	78.40	1.3	2,792	0.04%
2022/06/30	0	0.00	1	84.10	83.80	-1	2,766	-0.04%
2022/06/29	1	90.00	0	0.00	90.40	1	2,793	0.04%
2022/06/28	0	0.00	1	96.00	92.30	-1	2,841	-0.04%
2022/06/17	1	95.20	0	0.00	94.70	1	3,686	0.03%
2022/06/16	1	103.00	1	104.00	97.20	0	3,870	0.00%
2022/06/10	0	0.00	1	104.00	104.50	-1	5,689	-0.02%
2022/06/09	1	106.00	0	0.00	107.00	1	5,839	0.02%
2022/06/08	2	106.00	2	106.50	106.00	0	6,001	0.00%
2022/06/07	1	104.00	1	104.50	104.00	0	6,047	0.00%
2022/06/02	0	0.00	1	106.50	105.00	-1	6,065	-0.02%
2022/06/01	0	0.00	1	104.50	105.50	-1	6,063	-0.02%
2022/05/31	2	104.00	0	0.00	104.00	2	6,049	0.03%
2022/05/30	0	0.00	1	103.00	103.50	-1	6,035	-0.02%
2022/05/26	0	0.00	1	101.00	98.90	-1	6,030	-0.02%
2022/05/25	1	100.50	0	0.00	100.50	1	6,052	0.02%
2022/05/23	0	0.00	1	101.00	99.40	-1	6,059	-0.02%
2022/05/19	2	98.90	1	98.60	100.50	1	6,052	0.02%
2022/05/18	0	0.00	3	99.53	98.90	-3	6,030	-0.05%
2022/05/17	2	98.20	0	0.00	99.10	2	5,948	0.03%
2022/05/12	1	97.10	0	0.00	92.20	1	5,845	0.02%
2022/05/11	0	0.00	1	94.40	96.00	-1	5,884	-0.02%
2022/05/05	1	95.00	1	95.50	95.90	0	5,881	0.00%
2022/05/04	1	95.60	1	93.70	93.10	0	5,873	0.00%
2022/04/29	2	93.85	1	93.80	92.20	1	5,928	0.02%
2022/04/27	0.1	90.50	9	89.10	92.10	-8.9	5,941	-0.15%
2022/04/26	1	96.20	1	95.90	95.00	0	5,904	0.00%
2022/04/25	0.2	98.20	0	0.00	95.50	0.2	5,911	0.00%
2022/04/22	1	103.50	0	0.00	101.00	1	5,907	0.02%
2022/04/21	1	106.00	1	106.00	106.50	0	5,936	0.00%
2022/04/20	0	0.00	1	107.00	106.50	-1	5,993	-0.02%
2022/04/19	1	107.00	0	0.00	106.50	1	6,020	0.02%
2022/04/14	0	0.00	41	109.38	109.00	-41	6,212	-0.66%
2022/04/13	42	108.87	2	109.25	109.00	40	6,242	0.64%
2022/04/12	1	107.50	1	106.50	106.00	0	6,281	0.00%
2022/04/11	1	112.50	0	0.00	106.00	1	6,312	0.02%
2022/04/07	0.2	108.50	0	0.00	107.50	0.2	6,321	0.00%
2022/04/01	1	113.00	0	0.00	116.00	1	6,389	0.02%
2022/03/31	10	118.00	0	0.00	117.50	10	6,384	0.16%
2022/03/30	2	120.50	2	121.25	120.50	0	6,377	0.00%
2022/03/29	1	118.00	4	118.50	118.50	-3	6,436	-0.05%
2022/03/25	16	129.38	20	123.13	119.50	-4	6,349	-0.06%
2022/03/24	7	123.00	0	0.00	125.50	7	5,990	0.12%
2022/03/23	2	123.25	0	0.00	122.00	2	6,054	0.03%
2022/03/21	12	122.50	12	122.00	124.50	0	6,365	0.00%
2022/03/18	0	0.00	0	122.00	125.00	0	6,294	0.00%
2022/03/17	23	124.61	8	121.19	123.00	15	6,183	0.24%
2022/03/16	10	117.00	10	114.50	115.00	0	5,906	0.00%
2022/03/15	4	113.50	34	113.38	114.00	-30	5,459	-0.55%
2022/03/14	11	106.32	1	108.49	109.00	10	4,994	0.20%
2022/03/11	1	106.50	1	104.00	104.50	0	4,864	0.00%
2022/03/10	0	0.00	1.1	107.25	110.00	-1.1	4,718	-0.02%
2022/03/09	1	100.00	0	0.00	100.00	1	4,718	0.02%
2022/03/01	0	0.00	2	106.50	107.50	-2	5,096	-0.04%
2022/02/16	3	113.00	0	0.00	113.00	3	9,759	0.03%
2022/02/14	0	0.00	6	111.50	112.00	-6	9,922	-0.06%
2022/02/11	6	118.25	1	117.50	118.00	5	9,939	0.05%
2022/02/10	1	117.00	0	0.00	114.50	1	9,912	0.01%
2022/02/08	0.3	113.50	0	0.00	112.50	0.3	10,253	0.00%
2022/01/17	1	122.00	2	120.25	123.00	-1	12,488	-0.01%
2022/01/12	4	124.50	2	122.50	122.50	2	12,857	0.02%
2022/01/10	4	126.13	5	127.00	129.50	-1	13,107	-0.01%
2022/01/06	0.1	129.00	0	0.00	129.50	0.1	13,123	0.00%
2022/01/05	0	135.25	0	133.50	130.00	0	13,149	0.00%
2022/01/04	0	136.00	1	137.50	137.50	-1	13,135	-0.01%
2022/01/03	0	0.00	2	137.50	137.50	-2	13,183	-0.02%
2021/12/27	1	137.00	1	136.50	136.50	0	13,275	0.00%
2021/12/24	1	135.50	1	134.50	132.50	0	13,296	0.00%
2021/12/23	4	135.63	2	134.25	134.00	2	13,322	0.02%
2021/12/22	1	135.00	0	0.00	131.00	1	13,277	0.01%
2021/12/21	2	132.75	2	133.50	132.50	0	13,353	0.00%
2021/12/20	5	131.70	5	132.70	132.50	0	13,692	0.00%
2021/12/17	0	134.00	0	135.00	132.00	0	13,819	0.00%
2021/12/16	9	142.11	7	140.36	141.00	2	14,213	0.01%
2021/12/14	1	136.00	0	0.00	133.00	1	13,906	0.01%
2021/12/13	1	133.00	1	134.00	136.00	0	13,784	0.00%
2021/12/08	0	151.50	0	148.00	150.50	0	13,402	0.00%
2021/12/07	0	0.00	0.1	148.57	147.50	-0.1	13,471	0.00%
2021/12/06	0	151.50	0	0.00	150.00	0	13,556	0.00%
2021/12/03	0	152.84	0	153.50	153.00	0	13,616	0.00%
2021/12/02	1	150.00	0	148.26	148.00	1	13,592	0.01%
2021/12/01	0	0.00	0	145.18	148.50	0	13,609	0.00%
2021/11/30	1.1	153.46	3.1	149.88	146.00	-2.1	13,653	-0.02%
2021/11/29	1.1	149.20	0	0.00	148.50	1.1	13,839	0.01%
2021/11/26	0	0.00	1	136.62	140.00	-1	13,757	-0.01%
2021/11/25	1	143.00	2	144.75	146.00	-1	13,765	-0.01%
2021/11/24	1	140.96	0.1	142.27	145.50	1	13,763	0.01%
2021/11/23	32	144.61	30	145.03	135.50	2	13,751	0.01%
2021/11/22	8	145.44	8	147.06	149.00	0	13,594	0.00%
2021/11/19	9	139.17	10	138.60	143.00	-1	12,777	-0.01%
2021/11/18	7	129.71	6	130.58	130.00	1	12,539	0.01%
2021/11/17	7	118.86	12	124.78	127.50	-5	11,358	-0.04%
2021/11/16	1	116.00	6	116.00	116.00	-5	10,703	-0.05%
2021/11/15	12	104.75	2	103.25	105.50	10	10,283	0.10%
2021/11/12	0	0.00	1	98.00	98.00	-1	10,110	-0.01%
2021/11/11	2	98.85	0	0.00	98.00	2	10,074	0.02%
2021/11/09	1	99.10	1	97.10	96.20	0	9,974	0.00%
2021/11/08	1	97.00	2	98.25	96.60	-1	9,905	-0.01%
2021/11/05	4	104.38	3	102.33	101.50	1	9,816	0.01%
2021/11/04	0	0.00	1	104.50	102.00	-1	9,625	-0.01%
2021/11/03	3	105.17	15	103.37	103.50	-12	9,584	-0.13%
2021/11/02	15	107.27	9.2	105.50	107.00	5.8	9,378	0.06%
2021/11/01	5	100.18	12.2	101.71	104.50	-7.2	8,770	-0.08%
2021/10/29	8	97.89	15	96.29	95.30	-7	8,593	-0.08%
2021/10/28	1	95.60	1	94.00	94.70	0	8,313	0.00%
2021/10/27	0	0.00	0	94.30	94.30	0	8,304	0.00%
2021/10/26	3	97.30	7	96.42	92.90	-4	8,334	-0.05%
2021/10/25	4	94.55	0	94.70	94.70	4	8,093	0.05%
2021/10/22	1	94.60	1	95.10	96.30	0	8,230	0.00%
2021/10/21	12	95.22	8	94.58	93.00	4	8,367	0.05%
2021/10/20	3	93.90	4	94.58	94.50	-1	8,523	-0.01%
2021/10/19	7	92.50	5	92.82	93.20	2	8,626	0.02%
2021/10/18	2	89.60	3	89.70	92.00	-1	8,907	-0.01%
2021/10/15	2	87.95	1	88.20	87.40	1	9,479	0.01%
2021/10/13	5	86.12	5	83.98	84.20	0	10,360	0.00%
2021/10/12	3	86.70	2	87.40	87.50	1	10,411	0.01%
2021/10/08	2	85.90	3	87.03	86.50	-1	10,592	-0.01%
2021/10/07	3	85.17	4	84.70	85.60	-1	10,742	-0.01%
2021/10/06	3	81.43	2	80.70	80.50	1	10,925	0.01%
2021/10/05	0	0.00	1	76.70	81.60	-1	11,096	-0.01%
2021/10/04	3	82.57	1	79.70	78.80	2	11,067	0.02%
2021/10/01	1	86.50	5	85.16	82.50	-4	11,064	-0.04%
2021/09/30	4	87.33	4	88.08	88.80	0	11,233	0.00%
2021/09/28	2	92.85	1	91.80	92.80	1	11,362	0.01%
2021/09/27	5	95.92	3	96.67	93.10	2	11,275	0.02%
2021/09/24	0	0.00	0.3	92.80	92.50	-0.3	10,931	0.00%
2021/09/23	13.3	94.35	13	93.20	92.80	0.3	10,775	0.00%
2021/09/22	3	90.40	1.4	89.96	90.20	1.6	10,249	0.02%
2021/09/17	0.1	86.20	0	0.00	89.90	0.1	10,192	0.00%
2021/09/16	1	85.90	1	86.10	86.20	0	10,137	0.00%
2021/09/15	0	0.00	1	84.80	84.90	-1	10,159	-0.01%
2021/09/13	1	86.90	0	87.60	87.50	1	10,197	0.01%
2021/09/10	1	87.90	3	87.73	88.50	-2	10,248	-0.02%
2021/09/09	3	85.07	1	86.30	86.40	2	10,371	0.02%
2021/09/08	0	0.00	2	82.70	82.70	-2	10,309	-0.02%
2021/09/06	0.1	90.20	0	0.00	88.20	0.1	10,532	0.00%
2021/09/03	0.1	90.50	0	0.00	90.80	0.1	10,487	0.00%
2021/09/02	2.1	95.95	1.1	96.86	90.40	1.1	10,452	0.01%
2021/09/01	0	0.00	2	91.05	91.50	-2	10,169	-0.02%
2021/08/31	2	89.80	2	90.00	90.00	0	10,126	0.00%
2021/08/30	12	89.71	12	88.58	89.80	0	10,060	0.00%
2021/08/27	1	88.60	2	90.05	88.10	-1	10,018	-0.01%
2021/08/26	38	89.69	35	93.39	90.40	3	9,987	0.03%
2021/08/25	0	0.00	5.1	92.00	92.00	-5.1	9,599	-0.05%
2021/08/24	0	0.00	10	83.60	83.70	-10	9,484	-0.11%
2021/08/23	10	84.50	0	0.00	83.70	10	9,416	0.11%
2021/08/19	1	79.90	1	78.10	78.10	0	9,155	0.00%
2021/08/18	3	75.60	3	78.90	81.50	0	9,166	0.00%
2021/08/17	0.1	77.20	0	0.00	76.90	0.1	9,205	0.00%
2021/08/13	1.1	81.55	0	0.00	81.00	1.1	9,127	0.01%
2021/08/12	3	84.70	3	83.87	84.50	0	9,106	0.00%
2021/08/11	3	84.60	3	85.57	82.80	0	9,120	0.00%
2021/08/10	0	0.00	2	86.45	86.00	-2	9,082	-0.02%
2021/08/06	7	89.87	0	0.00	88.20	7	8,992	0.08%
2021/07/29	1	91.80	1	93.70	94.10	0	8,570	0.00%
2021/07/26	0.4	103.01	0.1	106.75	105.00	0.3	8,030	0.00%
2021/07/23	2	98.30	7	98.24	97.80	-5	7,672	-0.07%
2021/07/22	1	100.00	11	101.60	101.00	-10	7,498	-0.13%
2021/07/21	3	97.73	11.1	96.36	100.50	-8.1	7,086	-0.11%
2021/07/20	18	94.03	20.2	93.92	91.50	-2.2	6,461	-0.03%
2021/07/19	3	84.53	19	89.63	91.00	-16	5,924	-0.27%
2021/07/16	6	83.20	5	84.14	82.80	1	5,879	0.02%
2021/07/15	1	83.40	0	0.00	84.50	1	6,380	0.02%
2021/07/14	2	83.85	4	83.25	85.70	-2	6,458	-0.03%
2021/07/13	2	83.90	2	84.05	80.50	0	6,213	0.00%
2021/07/12	5	82.66	4	82.90	82.50	1	5,940	0.02%
2021/07/08	3	78.67	3	78.00	77.70	0	5,690	0.00%
2021/07/07	1	79.80	0	0.00	79.30	1	5,696	0.02%
2021/07/06	4	77.95	4.1	77.26	77.70	-0.1	5,513	0.00%
2021/07/05	1	74.90	7	74.66	74.90	-6	5,407	-0.11%
2021/07/02	1	69.80	0	0.00	71.30	1	5,566	0.02%
2021/06/30	5	72.20	0	0.00	72.00	5	5,975	0.08%
2021/06/29	0	0.00	3	74.30	73.00	-3	5,962	-0.05%
2021/06/28	3	71.80	4	71.80	72.80	-1	5,898	-0.02%
2021/06/25	1	73.20	6	73.25	72.70	-5	5,915	-0.08%
2021/06/24	0	0.00	1	73.40	73.30	-1	5,910	-0.02%
2021/06/23	5	73.46	0	0.00	73.70	5	5,868	0.09%
2021/06/21	3	73.33	12	74.00	72.00	-9	5,770	-0.16%
2021/06/18	14	76.68	1	76.30	75.20	13	5,731	0.23%
2021/06/17	3	72.80	6	72.20	72.70	-3	5,617	-0.05%
2021/06/16	0	0.00	3	71.43	71.30	-3	5,565	-0.05%
2021/06/15	5	71.90	10	72.10	72.90	-5	5,439	-0.09%
2021/06/10	6	67.47	0	0.00	67.20	6	5,203	0.12%
2021/06/03	0	0.00	2	68.50	68.10	-2	5,064	-0.04%
2021/05/28	1	67.40	1	67.40	66.90	0	4,890	0.00%
2021/05/26	2	66.60	2	65.40	66.00	0	4,831	0.00%
2021/05/25	0	0.00	2	68.00	66.30	-2	4,791	-0.04%
2021/05/24	1	61.40	0	0.00	62.80	1	4,702	0.02%
2021/05/18	3	57.67	0	0.00	60.10	3	4,801	0.06%
2021/05/17	2	55.00	0	0.00	54.80	2	4,787	0.04%
2021/05/14	2	59.85	0	0.00	60.70	2	4,754	0.04%
2021/05/13	4	60.75	3	58.00	60.10	1	4,732	0.02%
2021/05/12	3	63.33	3	63.40	60.00	0	4,707	0.00%
2021/05/11	2	67.25	0	0.00	65.30	2	4,657	0.04%
2021/05/10	1	71.80	1	72.40	69.70	0	4,645	0.00%
2021/05/05	3	69.80	0	0.00	68.50	3	4,689	0.06%
2021/05/04	0.1	68.50	0	0.00	71.90	0.1	4,678	0.00%
2021/04/28	2	80.95	1	81.20	79.50	1	4,665	0.02%
2021/04/23	10	83.80	0	0.00	82.50	10	4,805	0.21%
2021/04/22	5	81.52	1	82.10	78.50	4	4,807	0.08%
2021/04/21	6	85.33	8	85.93	84.00	-2	5,265	-0.04%
2021/04/20	5	80.98	3	82.20	82.80	2	4,952	0.04%
2021/04/16	2	75.00	0	0.00	73.90	2	4,777	0.04%
2021/04/13	4	79.10	5	77.88	76.00	-1	4,802	-0.02%
2021/04/12	6	75.42	6	75.58	75.40	0	4,769	0.00%
2021/04/09	20	78.96	18	78.11	78.00	2	4,752	0.04%
2021/04/08	13	78.81	9	80.29	80.00	4	4,656	0.09%
2021/04/07	3	77.73	2	76.80	77.30	1	4,438	0.02%
2021/04/06	3	75.10	13	74.53	77.60	-10	4,318	-0.23%
2021/04/01	6	71.60	1	71.20	71.20	5	4,117	0.12%
2021/03/29	1	71.20	2	71.80	71.40	-1	4,201	-0.02%
2021/03/26	1	70.20	0	0.00	70.40	1	4,233	0.02%
2021/03/25	2	70.50	0	0.00	70.30	2	4,248	0.05%
2021/03/22	1	69.30	0	0.00	72.00	1	4,235	0.02%
2021/03/19	1	68.30	0	0.00	68.60	1	4,161	0.02%
2021/03/17	10	69.40	0	0.00	68.90	10	4,339	0.23%
2021/03/16	10	71.31	0	0.00	70.00	10	4,629	0.22%
2021/03/05	0	0.00	30	67.11	67.70	-30	5,455	-0.55%
2021/02/25	3	71.50	0	0.00	71.10	3	5,736	0.05%
2021/02/24	2	73.20	0	0.00	71.50	2	5,746	0.03%
2021/02/23	10	72.80	5	72.10	72.50	5	5,822	0.09%
2021/02/22	27	74.33	1	73.70	73.90	26	5,782	0.45%
2021/01/27	2	71.50	1	70.00	71.60	1	5,570	0.02%
2021/01/26	0	0.00	11	69.41	69.40	-11	5,527	-0.20%
2021/01/25	0	0.00	1	70.40	70.50	-1	5,501	-0.02%
2021/01/22	0.1	71.75	0	0.00	72.00	0.1	5,470	0.00%
2021/01/21	2.6	72.80	2	71.40	71.30	0.6	5,449	0.01%
2021/01/20	0.2	74.13	7	73.17	72.70	-6.8	5,396	-0.13%
2021/01/19	8.1	78.01	5	77.00	76.70	3.1	5,306	0.06%
2021/01/18	5	78.40	3	78.20	79.20	2	5,183	0.04%
2021/01/15	9.1	79.34	3	79.30	77.70	6.1	5,047	0.12%
2021/01/14	20	80.06	12	79.72	79.10	8	4,829	0.17%
2021/01/13	1	76.70	1	77.60	77.60	0	4,145	0.00%
2021/01/12	1	70.90	1	72.50	70.60	0	3,834	0.00%
2021/01/11	2	72.20	1	72.10	72.10	1	3,737	0.03%
2021/01/07	0	0.00	1	69.50	69.50	-1	3,726	-0.03%
2021/01/05	1	70.80	0	0.00	71.10	1	3,724	0.03%
2021/01/04	0	0.00	2	72.15	72.60	-2	3,705	-0.05%
2020/12/31	0	0.00	25	71.54	71.10	-25	3,665	-0.68%
2020/12/29	2	73.05	2	73.55	72.70	0	3,628	0.00%
2020/12/25	0	0.00	1	72.70	72.30	-1	3,491	-0.03%
2020/12/24	3	71.40	0	0.00	71.50	3	3,502	0.09%
2020/12/23	0	0.00	2	71.90	71.70	-2	3,515	-0.06%
2020/12/22	3	71.30	3	71.00	69.00	0	3,498	0.00%
2020/12/21	1	70.30	0	0.00	70.00	1	3,500	0.03%
2020/12/18	25	70.59	1	70.80	70.90	24	3,502	0.69%
2020/12/17	3	70.10	1	70.10	70.10	2	3,506	0.06%
2020/12/15	1	72.30	6	71.00	70.80	-5	3,520	-0.14%
2020/12/14	0	0.00	2	73.40	73.70	-2	3,552	-0.06%
2020/12/11	7	73.64	5	73.34	72.50	2	3,578	0.06%
2020/12/10	9	75.04	7	75.21	75.00	2	3,479	0.06%
2020/12/09	6	74.50	60	74.57	74.70	-54	3,188	-1.69%
2020/12/08	0	0.00	2	69.35	69.00	-2	2,814	-0.07%
2020/12/04	1	67.60	2	68.00	67.60	-1	2,766	-0.04%
2020/12/03	0	0.00	10	69.80	68.00	-10	2,749	-0.36%
2020/12/02	0	0.00	4	67.60	67.20	-4	2,673	-0.15%
2020/12/01	5	68.60	0	0.00	67.00	5	2,705	0.18%
2020/11/30	42	67.87	2	68.85	67.10	40	2,687	1.49%
2020/11/24	0	0.00	1	66.50	65.70	-1	2,682	-0.04%
2020/11/20	16	64.20	2	64.55	64.40	14	2,731	0.51%
2020/11/09	0	0.00	1	61.50	61.50	-1	4,106	-0.02%
2020/11/03	1	60.90	0	0.00	60.90	1	4,355	0.02%
2020/10/29	1	59.80	0	0.00	61.20	1	4,725	0.02%
2020/10/28	1	61.50	0	0.00	60.30	1	4,808	0.02%
2020/10/23	1	63.70	0	0.00	63.70	1	4,947	0.02%
2020/10/22	2	64.40	1	65.40	64.00	1	5,080	0.02%
2020/10/16	0	0.00	1	65.30	64.70	-1	5,624	-0.02%
2020/10/15	1	66.60	0	0.00	66.30	1	5,756	0.02%
2020/10/12	1	65.00	0	0.00	64.90	1	5,786	0.02%
2020/10/07	4	67.75	1.2	67.36	67.40	2.8	5,892	0.05%
2020/09/30	6	66.12	0	0.00	66.60	6	6,179	0.10%
2020/09/29	0	0.00	2	66.70	66.80	-2	6,221	-0.03%
2020/09/28	2	64.00	9	64.81	64.70	-7	6,299	-0.11%
2020/09/25	2	64.60	1	65.50	65.00	1	6,398	0.02%
2020/09/24	3	67.87	0	0.00	67.60	3	6,612	0.05%
2020/09/22	0	0.00	1	70.20	70.30	-1	6,623	-0.02%
2020/09/21	2	70.55	8	71.73	69.70	-6	6,606	-0.09%
2020/09/18	10	72.22	23	71.42	71.60	-13	6,614	-0.20%
2020/09/17	6	72.02	6	72.02	72.70	0	6,610	0.00%
2020/09/16	2	70.95	6	71.47	70.90	-4	6,574	-0.06%
2020/09/15	7	70.43	6	70.80	70.20	1	6,578	0.02%
2020/09/14	0	0.00	2	70.10	69.70	-2	6,779	-0.03%
2020/09/11	5	68.96	1	69.60	69.20	4	6,820	0.06%
2020/09/10	4	69.38	9	69.52	68.60	-5	6,866	-0.07%
2020/09/09	22	69.64	0	0.00	69.50	22	6,968	0.32%
2020/09/08	2	68.90	0	0.00	68.90	2	7,054	0.03%
2020/09/07	2	70.05	4	71.75	69.20	-2	7,134	-0.03%
2020/09/03	2	70.20	0	0.00	69.40	2	7,190	0.03%
2020/09/02	0	0.00	2	70.10	70.30	-2	7,253	-0.03%
2020/09/01	4	68.85	1	69.40	68.90	3	7,333	0.04%
2020/08/28	1	72.30	0	0.00	70.00	1	7,943	0.01%
2020/08/27	10	72.29	11	71.57	71.80	-1	7,937	-0.01%
2020/08/25	2	69.60	12	69.40	69.50	-10	8,035	-0.12%
2020/08/24	10	68.70	0	0.00	69.20	10	8,157	0.12%
2020/08/21	7	67.57	9	68.90	69.70	-2	8,266	-0.02%
2020/08/20	4	69.30	7	69.79	68.80	-3	8,231	-0.04%
2020/08/19	10	75.01	6	74.63	76.40	4	8,499	0.05%
2020/08/18	3	72.87	4	73.45	72.60	-1	8,464	-0.01%
2020/08/17	1	68.70	6	69.70	71.50	-5	8,361	-0.06%
2020/08/14	1	68.40	4	68.65	68.60	-3	8,597	-0.03%
2020/08/13	2	67.70	2	69.00	67.70	0	8,946	0.00%
2020/08/12	4	68.30	1	68.60	68.10	3	9,075	0.03%
2020/08/11	4	68.78	3	70.27	68.60	1	9,274	0.01%
2020/08/10	3	69.73	3	72.20	69.80	0	9,375	0.00%
2020/08/06	3	70.97	0	0.00	70.50	3	9,961	0.03%
2020/08/05	2	70.95	0	0.00	70.90	2	10,009	0.02%
2020/08/04	3	73.13	8	74.10	72.50	-5	10,068	-0.05%
2020/08/03	4	73.58	1	72.80	73.90	3	9,941	0.03%
2020/07/31	1	71.60	0	0.00	71.60	1	9,897	0.01%
2020/07/30	0	0.00	3	71.33	71.80	-3	9,892	-0.03%
2020/07/29	0	0.00	1	68.90	69.70	-1	9,875	-0.01%
2020/07/28	5	69.70	3	71.30	68.90	2	9,883	0.02%
2020/07/27	0	0.00	1	69.80	70.30	-1	9,853	-0.01%
2020/07/24	2	69.60	1	69.50	69.40	1	9,833	0.01%
2020/07/23	2	73.75	1	72.20	72.10	1	9,794	0.01%
2020/07/22	2	72.40	2	74.25	72.20	0	9,635	0.00%
2020/07/21	2	71.85	15	70.98	71.90	-13	9,399	-0.14%
2020/07/20	2	67.90	0	0.00	67.90	2	9,275	0.02%
2020/07/17	3	68.53	1	69.60	67.60	2	9,294	0.02%
2020/07/16	5	69.76	11	70.09	70.30	-6	9,320	-0.06%
2020/07/15	6	69.42	1	68.80	68.80	5	9,311	0.05%
2020/07/14	4	70.90	3	70.97	70.20	1	9,360	0.01%
2020/07/13	3	71.13	4	71.10	71.10	-1	9,417	-0.01%
2020/07/10	4	69.85	0	0.00	68.50	4	9,488	0.04%
2020/07/09	7	72.51	1	74.00	72.20	6	9,451	0.06%
2020/07/08	2	70.40	3	71.30	71.40	-1	9,409	-0.01%
2020/07/07	6	69.97	2	70.30	69.40	4	9,378	0.04%
2020/07/06	3	74.50	6	74.00	74.00	-3	9,319	-0.03%
2020/07/03	3	73.10	9	72.19	73.50	-6	9,301	-0.06%
2020/07/02	2	69.10	2	69.00	69.30	0	9,087	0.00%
2020/07/01	0	0.00	3	68.87	68.40	-3	9,123	-0.03%
2020/06/30	2	67.00	3	67.23	67.30	-1	9,107	-0.01%
2020/06/29	3	66.10	2	66.70	66.40	1	9,170	0.01%
2020/06/24	3	67.97	1	69.10	67.80	2	9,205	0.02%
2020/06/23	3	67.57	0	0.00	68.10	3	9,247	0.03%
2020/06/22	2	67.85	0	0.00	67.20	2	9,265	0.02%
2020/06/19	1	69.80	3	72.07	69.50	-2	9,296	-0.02%
2020/06/18	4	67.58	2	68.00	68.30	2	9,153	0.02%
2020/06/17	1	67.40	0	0.00	67.40	1	9,210	0.01%
2020/06/16	0	0.00	1	67.10	68.60	-1	9,343	-0.01%
2020/06/15	2	67.80	3	66.80	65.70	-1	9,550	-0.01%
2020/06/12	5	68.44	2	69.30	68.70	3	9,814	0.03%
2020/06/11	11	71.70	8	70.76	70.00	3	10,020	0.03%
2020/06/10	2	71.50	2	71.55	71.60	0	10,045	0.00%
2020/06/08	2	76.50	2	75.90	75.30	0	10,336	0.00%
2020/06/05	0	0.00	3	75.00	75.90	-3	10,545	-0.03%
2020/06/04	9	76.11	95	75.66	74.90	-86	10,688	-0.80%
2020/06/03	0	0.00	1.7	71.88	71.80	-1.7	10,240	-0.02%
2020/06/02	4	70.03	3	71.37	70.80	1	10,227	0.01%
2020/06/01	11	71.01	7	71.04	70.30	4	10,262	0.04%
2020/05/29	1	68.60	1	69.60	69.50	0	10,258	0.00%
2020/05/28	5	69.82	7.3	68.93	68.30	-2.3	10,302	-0.02%
2020/05/27	38	70.55	11	70.10	70.90	27	10,399	0.26%
2020/05/26	64	72.78	13	70.96	68.60	51	10,187	0.50%
2020/05/25	10	69.26	9	69.26	71.00	1	9,764	0.01%
2020/05/22	9	63.98	9	64.40	64.60	0	9,468	0.00%
2020/05/21	10	63.19	7	63.50	64.00	3	9,354	0.03%
2020/05/20	12	60.28	23	61.06	61.40	-11	9,196	-0.12%
2020/05/19	0	0.00	1	58.00	57.50	-1	8,876	-0.01%
2020/05/18	10	58.18	1	58.50	57.00	9	8,817	0.10%
2020/05/15	1	58.20	0	0.00	59.00	1	8,657	0.01%
2020/05/14	15	56.47	13	56.20	56.20	2	8,646	0.02%
2020/05/13	5	56.84	6	55.85	57.90	-1	8,419	-0.01%
2020/05/12	2	53.30	0	0.00	52.70	2	8,003	0.02%
2020/05/11	2	54.20	2	54.00	53.70	0	7,951	0.00%
2020/05/08	0	0.00	8	52.05	52.20	-8	7,818	-0.10%
2020/05/07	0	0.00	2	52.10	52.10	-2	7,687	-0.03%
2020/05/06	0	0.00	1	52.00	50.50	-1	7,635	-0.01%
2020/05/04	7	50.91	7	50.71	50.70	0	7,541	0.00%
2020/04/30	3	51.50	4	52.15	51.80	-1	7,521	-0.01%
2020/04/29	5	50.30	0	0.00	50.30	5	7,461	0.07%
2020/04/28	0	0.00	5	50.60	50.50	-5	7,456	-0.07%
2020/04/27	0	0.00	1	50.10	50.20	-1	7,466	-0.01%
2020/04/24	11	49.46	15	49.10	49.00	-4	7,437	-0.05%
2020/04/23	7	49.81	2	49.73	49.45	5	7,422	0.07%
2020/04/21	3	50.32	0	0.00	49.05	3	7,432	0.04%
2020/04/20	7	50.86	5	50.80	51.00	2	7,380	0.03%
2020/04/17	5	53.00	0	0.00	51.50	5	7,357	0.07%
2020/04/16	1	53.60	2	53.10	52.80	-1	7,254	-0.01%
2020/04/15	2	52.90	8	53.06	52.90	-6	7,124	-0.08%
2020/04/07	1	50.10	1	50.00	49.75	0	6,806	0.00%
2020/03/31	0	0.00	1	48.85	48.80	-1	6,707	-0.01%
2020/03/30	3	46.95	3	46.92	49.20	0	6,750	0.00%
2020/03/26	4	47.78	3	48.15	48.15	1	6,617	0.02%
2020/03/24	0	0.00	2	45.63	45.80	-2	6,468	-0.03%
2020/03/23	2	43.73	0	0.00	43.35	2	6,597	0.03%
2020/03/20	0	0.00	1	48.70	47.65	-1	6,546	-0.02%
2020/03/19	3	49.53	8	49.73	45.85	-5	6,402	-0.08%
2020/03/18	4	53.00	8	53.14	50.90	-4	6,097	-0.07%
2020/03/17	0	0.00	5	52.00	52.00	-5	5,771	-0.09%
2020/03/16	2	52.20	0	0.00	49.50	2	5,472	0.04%
2020/03/13	0	0.00	1	46.95	51.90	-1	5,321	-0.02%
2020/03/12	115	51.99	114	53.75	51.00	1	5,108	0.02%	大買/大賣/
2020/03/11	10	54.90	10	53.75	54.20	0	4,842	0.00%
2020/03/10	2	52.70	15	51.10	55.60	-13	4,604	-0.28%
2020/03/06	1	53.80	2	55.40	53.50	-1	4,321	-0.02%
2020/03/05	2	55.90	2	56.65	55.60	0	4,246	0.00%
2020/03/04	6	54.35	5	55.00	55.90	1	4,081	0.02%
2020/03/03	1	54.90	0	0.00	54.10	1	3,938	0.03%
2020/03/02	0	0.00	2	53.25	54.80	-2	3,701	-0.05%
2020/02/27	1	50.30	0	0.00	49.85	1	3,438	0.03%
2020/02/24	0	0.00	1	53.10	53.20	-1	3,258	-0.03%
2020/02/21	6	53.73	5	52.78	52.90	1	3,194	0.03%
2020/02/20	0	0.00	1	52.20	51.90	-1	3,013	-0.03%
2020/02/19	5	51.92	4	52.20	52.10	1	2,962	0.03%
2020/02/18	0	0.00	3	51.03	51.00	-3	2,879	-0.10%
2020/02/17	4	52.23	1	52.50	52.20	3	2,804	0.11%
2020/02/12	0	0.00	2	47.60	48.20	-2	2,682	-0.07%
2020/02/10	0	0.00	3	45.70	45.95	-3	2,741	-0.11%
2020/02/03	0	0.00	1	43.10	44.00	-1	3,018	-0.03%
2020/01/30	0	0.00	1	46.75	46.75	-1	3,309	-0.03%
2020/01/16	0	0.00	4	52.70	52.70	-4	3,956	-0.10%
2020/01/15	18	52.56	13	53.31	53.00	5	4,213	0.12%
2020/01/14	1	53.00	1	52.50	52.40	0	4,296	0.00%
2020/01/03	7	53.24	2	53.10	53.10	5	4,942	0.10%
2019/12/26	11	53.81	2	53.90	53.70	9	4,774	0.19%
2019/12/25	31	54.10	30	54.13	53.90	1	4,763	0.02%
2019/12/24	5	52.70	0	0.00	52.10	5	4,668	0.11%
2019/12/20	0	0.00	2	53.20	53.00	-2	4,704	-0.04%
2019/12/19	8	53.55	9	53.21	53.10	-1	4,745	-0.02%
2019/12/18	11	54.28	19	54.75	54.50	-8	4,752	-0.17%
2019/12/17	2	51.80	2	52.85	53.40	0	4,549	0.00%
2019/12/16	0	0.00	1	52.20	52.30	-1	4,595	-0.02%
2019/12/13	6	50.73	7	50.60	50.50	-1	4,598	-0.02%
2019/12/12	2	52.25	0	0.00	51.40	2	4,644	0.04%
2019/12/11	1	51.70	0	0.00	51.60	1	4,608	0.02%
2019/12/06	0	0.00	7	51.27	51.40	-7	4,629	-0.15%
2019/12/05	14	51.16	13	51.68	51.10	1	4,642	0.02%
2019/12/04	8	50.66	6	50.87	50.80	2	4,852	0.04%
2019/12/03	1	48.90	0	0.00	48.75	1	4,839	0.02%
2019/12/02	5	49.10	12	48.10	48.00	-7	4,889	-0.14%
2019/11/28	5	50.20	10	49.88	49.70	-5	5,002	-0.10%
2019/11/27	0	0.00	1	50.70	50.30	-1	5,215	-0.02%
2019/11/26	1	49.80	2	50.45	50.60	-1	5,416	-0.02%
2019/11/21	10	48.50	10	49.45	49.45	0	5,866	0.00%
2019/11/19	1	50.50	0	0.00	50.00	1	6,000	0.02%
2019/11/18	1	51.10	8	50.60	50.60	-7	6,176	-0.11%
2019/11/15	0	0.00	2	50.95	50.70	-2	6,217	-0.03%
2019/11/12	10	49.60	6	50.20	50.20	4	6,442	0.06%
2019/11/11	16	51.82	17	49.61	49.60	-1	6,432	-0.02%
2019/11/08	15	53.07	5	52.80	52.80	10	6,377	0.16%
2019/11/07	16	54.24	16	53.19	53.20	0	6,387	0.00%
2019/11/06	13	55.18	11	55.51	55.50	2	6,354	0.03%
2019/11/05	2	56.35	1	56.20	56.30	1	6,352	0.02%
2019/11/04	8	55.71	8	55.50	55.50	0	6,333	0.00%
2019/11/01	1	54.90	2	56.00	56.10	-1	6,351	-0.02%
2019/10/31	22	55.70	21	54.98	55.00	1	6,331	0.02%
2019/10/30	1	56.80	0	0.00	56.80	1	6,268	0.02%
2019/10/29	22	58.77	19	57.11	57.50	3	6,275	0.05%
2019/10/28	2	60.10	9	59.71	60.10	-7	6,167	-0.11%
2019/10/25	10	57.75	10	57.70	58.20	0	6,169	0.00%
2019/10/24	10	55.50	20	57.13	58.50	-10	6,089	-0.16%
2019/10/23	1	54.80	8	55.06	55.00	-7	6,007	-0.12%
2019/10/22	13	52.93	13	53.64	53.60	0	6,029	0.00%
2019/10/21	17	53.18	14	53.46	53.60	3	5,906	0.05%
2019/10/18	10	51.50	12	51.73	51.60	-2	5,681	-0.04%
2019/10/17	2	49.78	4	51.00	51.10	-2	5,579	-0.04%
2019/10/16	10	51.40	6	50.00	50.00	4	5,555	0.07%
2019/10/15	3	51.47	3	51.27	51.10	0	5,499	0.00%
2019/10/14	4	50.28	4	50.55	50.40	0	5,317	0.00%
2019/10/09	0	0.00	1	48.10	48.15	-1	5,184	-0.02%
2019/10/08	10	49.10	10	48.60	48.90	0	5,185	0.00%
2019/10/07	0	0.00	1	49.95	49.55	-1	5,192	-0.02%
2019/10/03	6	48.70	5	49.40	49.60	1	5,185	0.02%
2019/10/01	7	48.85	7	49.10	49.25	0	5,189	0.00%
2019/09/27	0	0.00	1	48.75	48.40	-1	5,174	-0.02%
2019/09/26	4	48.88	2	49.60	48.75	2	5,155	0.04%
2019/09/25	10	50.80	10	49.45	49.45	0	5,135	0.00%
2019/09/24	10	51.20	18	50.76	50.80	-8	5,122	-0.16%
2019/09/23	0	0.00	1	51.00	50.80	-1	5,061	-0.02%
2019/09/20	11	50.67	10	50.10	50.40	1	5,049	0.02%
2019/09/19	10	51.40	11	50.73	50.70	-1	5,067	-0.02%
2019/09/18	10	51.00	10	50.30	50.30	0	5,017	0.00%
2019/09/17	0	0.00	1	50.00	50.20	-1	5,007	-0.02%
2019/09/11	11	48.97	10	48.85	48.85	1	5,056	0.02%
2019/09/10	10	50.50	10	49.53	49.30	0	5,215	0.00%
2019/09/06	14	52.37	9	52.78	51.00	5	5,201	0.10%
2019/09/05	5	50.90	5	51.10	50.80	0	4,915	0.00%
2019/09/04	0	0.00	2	50.35	50.70	-2	4,896	-0.04%
2019/09/03	17	50.33	16	49.95	49.80	1	4,872	0.02%
2019/09/02	15	49.12	19	49.76	50.70	-4	4,830	-0.08%
2019/08/30	14	51.19	13	50.13	49.05	1	4,748	0.02%
2019/08/29	23	50.82	23	49.92	49.75	0	4,536	0.00%
2019/08/28	12	48.18	12	50.22	51.20	0	4,330	0.00%
2019/08/27	1	46.95	0	0.00	46.60	1	3,927	0.03%
2019/08/26	5	46.35	5	46.20	46.10	0	3,926	0.00%
2019/08/23	16	48.59	19	48.47	48.55	-3	3,888	-0.08%
2019/08/22	10	48.40	10	49.25	48.70	0	3,837	0.00%
2019/08/21	11	46.52	11	47.54	48.20	0	3,744	0.00%
2019/08/20	30	46.34	22	45.85	45.85	8	3,565	0.22%
2019/08/19	6	46.42	5	47.32	46.50	1	3,525	0.03%
2019/08/15	12	43.00	10	42.95	43.10	2	3,320	0.06%
2019/08/12	10	43.20	10	43.75	44.35	0	3,316	0.00%
2019/08/08	10	44.05	10	44.75	44.65	0	3,293	0.00%
2019/08/07	0	0.00	70	44.53	44.05	-70	3,298	-2.12%
2019/08/06	10	43.20	10	45.00	45.60	0	3,292	0.00%
2019/08/05	11	47.04	10	45.50	45.55	1	3,274	0.03%
2019/08/01	11	48.81	10	49.00	48.85	1	3,269	0.03%
2019/07/31	10	48.90	10	50.10	49.90	0	3,241	0.00%
2019/07/30	0	0.00	1	50.60	48.80	-1	3,154	-0.03%
2019/07/29	64	51.14	3	50.97	51.00	61	3,016	2.02%
2019/07/26	3	47.92	3	48.15	49.50	0	2,828	0.00%
2019/07/25	2	47.65	2	47.50	47.75	0	2,728	0.00%
2019/07/24	4	46.74	3	46.33	47.30	1	2,551	0.04%
2019/07/22	5	42.00	5	42.00	42.00	0	2,373	0.00%
2019/07/18	2	42.03	0	0.00	41.80	2	2,443	0.08%
2019/07/17	0	0.00	1	43.40	43.45	-1	2,457	-0.04%
2019/07/11	1	44.30	0	0.00	44.10	1	2,750	0.04%
2019/07/09	0	0.00	1	43.87	43.00	-1	2,745	-0.04%
2019/07/08	1	44.65	2	44.35	44.10	-1	2,762	-0.04%
2019/07/02	0	0.00	2	46.60	46.45	-2	2,947	-0.07%
2019/07/01	0	0.00	2	47.13	46.45	-2	3,016	-0.07%
2019/06/27	0	0.00	3	46.93	46.65	-3	3,122	-0.10%
2019/06/25	1	46.80	0	0.00	47.40	1	3,187	0.03%
2019/06/24	1	46.45	1	46.00	46.35	0	3,143	0.00%
2019/06/21	0	0.00	1	45.55	45.15	-1	3,120	-0.03%
2019/06/19	3	44.57	4	44.98	44.85	-1	3,132	-0.03%
2019/06/18	14	44.95	5	44.90	43.90	9	3,140	0.29%
2019/06/17	4	42.96	4	45.40	45.40	0	3,036	0.00%
2019/06/14	1	42.00	1	41.45	41.30	0	3,015	0.00%
2019/06/12	3	42.78	2	42.68	41.45	1	3,131	0.03%
2019/06/11	2	41.20	2	41.75	42.05	0	3,266	0.00%
2019/05/31	2	41.10	2	41.48	41.25	0	3,847	0.00%
2019/05/30	2	40.20	3	40.97	41.10	-1	3,905	-0.03%
2019/05/29	0	0.00	1	39.80	39.75	-1	4,006	-0.02%
2019/05/28	0	0.00	1	39.85	40.10	-1	4,133	-0.02%
2019/05/27	4	40.31	2	40.28	39.95	2	4,328	0.05%
2019/05/23	2	40.78	0	0.00	41.00	2	4,561	0.04%
2019/05/21	1	40.45	2	40.48	41.75	-1	4,803	-0.02%
2019/05/20	1	40.90	0	0.00	40.45	1	4,888	0.02%
2019/05/17	0	0.00	1	42.85	42.70	-1	5,107	-0.02%
2019/05/15	0	0.00	2	42.75	44.90	-2	5,358	-0.04%
2019/05/14	3	42.43	2	42.03	42.60	1	5,661	0.02%
2019/05/13	3	41.77	0	0.00	41.75	3	6,030	0.05%
2019/05/10	15	44.05	18	44.03	43.95	-3	6,201	-0.05%
2019/05/09	6	43.65	8	43.98	43.35	-2	6,303	-0.03%
2019/05/08	9	45.68	3	46.17	45.70	6	6,338	0.09%
2019/05/07	1	46.25	6	46.45	46.25	-5	6,618	-0.08%
2019/05/06	8	45.98	8	47.03	45.95	0	6,893	0.00%
2019/05/03	8	47.76	0	0.00	48.05	8	6,914	0.12%
2019/05/02	2	46.95	0	0.00	47.35	2	6,911	0.03%
2019/04/30	3	47.23	2	46.15	47.40	1	6,933	0.01%
2019/04/29	2	49.55	5	48.77	46.80	-3	6,935	-0.04%
2019/04/26	11	52.82	0	0.00	52.00	11	6,877	0.16%
2019/04/24	0	0.00	1	54.20	53.80	-1	6,866	-0.01%
2019/04/23	5	53.60	5	53.70	53.60	0	6,866	0.00%
2019/04/22	15	54.91	7	55.04	54.40	8	6,906	0.12%
2019/04/19	1	54.00	1	53.50	54.10	0	6,807	0.00%
2019/04/18	0	0.00	11	54.22	52.90	-11	6,819	-0.16%
2019/04/16	0	0.00	1	51.70	52.50	-1	6,840	-0.01%
2019/04/15	1	51.60	2	51.60	51.20	-1	6,913	-0.01%
2019/04/12	10	51.79	3	51.10	51.10	7	7,052	0.10%
2019/04/11	3	52.50	2	53.80	51.80	1	7,144	0.01%
2019/04/10	1	53.40	0	0.00	53.20	1	7,155	0.01%
2019/04/09	6	55.50	3	56.00	53.90	3	7,198	0.04%
2019/04/08	4	55.90	0	0.00	55.30	4	7,265	0.06%
2019/04/03	15	53.75	15	53.67	53.90	0	7,248	0.00%
2019/04/02	0	0.00	13	52.52	53.00	-13	7,245	-0.18%
2019/04/01	3	52.40	7	52.46	52.20	-4	7,341	-0.05%
2019/03/29	15	50.93	0	0.00	51.00	15	7,319	0.20%
2019/03/28	1	52.40	13	52.15	51.20	-12	7,491	-0.16%
2019/03/27	0	0.00	3	51.60	51.40	-3	7,705	-0.04%
2019/03/26	3	51.30	3	52.10	51.30	0	7,947	0.00%
2019/03/25	3	51.10	0	0.00	51.50	3	8,182	0.04%
2019/03/22	8	52.30	7	52.77	52.10	1	8,276	0.01%
2019/03/21	0	0.00	2	52.00	51.80	-2	8,408	-0.02%
2019/03/20	9	53.17	12	53.83	52.60	-3	8,690	-0.03%
2019/03/19	23	54.37	0	0.00	53.10	23	9,013	0.26%
2019/03/18	4	53.80	1	53.70	54.30	3	9,060	0.03%
2019/03/15	0	0.00	1	54.40	54.50	-1	9,239	-0.01%
2019/03/14	14	56.26	13	55.09	53.90	1	9,339	0.01%
2019/03/13	5	57.30	1	57.10	57.40	4	9,496	0.04%
2019/03/12	5	57.76	12	57.60	58.00	-7	9,746	-0.07%
2019/03/11	7	56.00	0	0.00	55.60	7	9,921	0.07%
2019/03/08	11	55.06	11	55.55	56.00	0	10,119	0.00%
2019/03/07	22	56.49	21	56.97	55.60	1	10,309	0.01%
2019/03/06	0	0.00	1	56.80	56.60	-1	10,479	-0.01%
2019/03/05	2	56.70	0	0.00	55.50	2	10,982	0.02%
2019/02/27	5	56.20	8	57.09	57.60	-3	11,445	-0.03%
2019/02/26	4	56.88	0	0.00	55.70	4	11,716	0.03%
2019/02/25	2	56.35	11	56.07	57.60	-9	11,980	-0.08%
2019/02/22	12	57.38	0	0.00	56.50	12	12,027	0.10%
2019/02/21	15	56.66	14	57.70	57.90	1	11,959	0.01%
2019/02/20	5	58.26	9	59.23	57.90	-4	11,855	-0.03%
2019/02/19	5	58.82	3	58.27	58.90	2	11,804	0.02%
2019/02/18	3	58.63	7	60.24	58.30	-4	11,751	-0.03%
2019/02/15	7	58.00	5	57.80	59.30	2	11,564	0.02%
2019/02/14	9	58.53	8	58.76	59.00	1	11,518	0.01%
2019/02/13	12	58.38	14	58.16	58.40	-2	11,407	-0.02%
2019/02/12	6	53.60	6	55.50	56.00	0	11,139	0.00%
2019/02/11	3	48.85	4	49.90	51.40	-1	10,961	-0.01%
2019/01/30	6	47.74	4	47.54	46.75	2	10,938	0.02%
2019/01/29	0	0.00	2	45.95	46.10	-2	10,865	-0.02%
2019/01/28	1	44.25	1	45.25	46.60	0	10,856	0.00%
2019/01/25	3	44.87	1	44.80	44.15	2	10,746	0.02%
2019/01/22	0	0.00	1	42.20	41.50	-1	10,995	-0.01%
2019/01/21	1	42.05	2	41.83	42.00	-1	11,097	-0.01%
2019/01/18	1	40.10	1	40.25	41.30	0	11,108	0.00%
2019/01/16	4	41.29	2	41.50	41.00	2	11,221	0.02%
2019/01/14	1	40.60	2	40.40	40.05	-1	11,304	-0.01%
2019/01/10	2	43.20	1	42.50	42.30	1	11,353	0.01%
2019/01/09	2	42.98	1	42.45	42.30	1	11,567	0.01%
2019/01/04	1	40.15	0	0.00	40.90	1	11,672	0.01%
2018/12/25	1	43.90	1	44.05	44.10	0	11,555	0.00%
2018/12/24	64	44.76	50	44.02	45.30	14	11,517	0.12%
2018/12/22	1	44.25	2	44.58	44.85	-1	11,413	-0.01%
2018/12/21	10	45.40	12	44.94	45.60	-2	11,422	-0.02%
2018/12/20	4	45.63	16	44.69	44.25	-12	11,273	-0.11%
2018/12/19	92	48.29	90	49.45	47.40	2	11,019	0.02%
2018/12/18	11	49.61	9	49.62	49.40	2	10,927	0.02%
2018/12/14	10	50.28	10	50.00	50.00	0	10,796	0.00%
2018/12/13	10	51.35	19	52.07	52.00	-9	10,675	-0.08%
2018/12/12	3	51.57	19	51.77	52.50	-16	10,400	-0.15%
2018/12/11	12	48.05	2	48.10	47.80	10	10,099	0.10%
2018/12/10	2	46.88	1	48.40	47.30	1	10,196	0.01%
2018/12/07	5	48.30	15	47.86	48.05	-10	10,027	-0.10%
2018/12/06	7	51.11	5	48.88	46.30	2	9,928	0.02%
2018/12/05	5	51.10	1	50.70	51.10	4	9,676	0.04%
2018/12/04	1	50.80	0	0.00	49.50	1	9,490	0.01%
2018/12/03	3	49.90	2	49.55	49.15	1	9,277	0.01%
2018/11/30	21	48.49	17	48.56	48.75	4	9,100	0.04%
2018/11/29	6	50.53	7	49.71	49.00	-1	8,908	-0.01%
2018/11/28	10	49.79	9	49.65	49.70	1	8,699	0.01%
2018/11/27	4	46.14	6	46.90	48.40	-2	8,185	-0.02%
2018/11/26	7	44.87	4	43.96	44.00	3	7,814	0.04%
2018/11/23	5	43.21	6	43.03	43.75	-1	7,721	-0.01%
2018/11/22	10	41.93	5	42.05	41.10	5	7,406	0.07%
2018/11/19	10	36.50	11	37.11	37.30	-1	6,999	-0.01%
2018/11/15	0	0.00	5	36.45	36.80	-5	7,052	-0.07%
2018/11/13	1	35.40	10	35.37	36.95	-9	7,294	-0.12%
2018/11/12	1	37.05	0	0.00	36.60	1	7,346	0.01%
2018/11/08	11	38.27	11	36.06	35.95	0	7,411	0.00%
2018/11/07	2	35.70	7	37.50	37.75	-5	7,311	-0.07%
2018/11/06	6	35.17	3	35.70	34.35	3	7,310	0.04%
2018/11/05	3	36.93	2	36.75	37.00	1	7,338	0.01%
2018/11/02	3	37.17	2	36.00	36.55	1	7,319	0.01%
2018/11/01	11	34.60	6	35.76	35.80	5	7,226	0.07%
2018/10/31	2	33.60	1	33.95	34.10	1	6,952	0.01%
2018/10/30	2	31.63	9	31.16	31.00	-7	6,907	-0.10%
2018/10/29	9	32.88	1	32.60	32.05	8	7,100	0.11%
2018/10/25	4	31.56	3	32.07	31.15	1	7,113	0.01%
2018/10/22	1	36.00	1	37.15	37.70	0	7,058	0.00%
2018/10/19	1	36.05	1	36.30	36.35	0	7,133	0.00%
2018/10/18	0	0.00	1	38.70	38.05	-1	7,152	-0.01%
2018/10/17	7	40.14	5	38.92	38.40	2	7,163	0.03%
2018/10/15	0	0.00	5	38.00	37.20	-5	6,976	-0.07%
2018/10/12	5	37.50	0	0.00	37.20	5	7,037	0.07%
2018/10/11	0	0.00	1	37.00	36.50	-1	7,110	-0.01%
2018/10/05	4	43.15	4	43.10	42.30	0	7,414	0.00%
2018/10/01	0	0.00	1	50.60	51.30	-1	8,430	-0.01%
2018/09/28	1	50.60	1	51.00	50.20	0	8,731	0.00%
2018/09/27	3	51.27	3	51.70	50.00	0	8,917	0.00%
2018/09/26	1	51.00	3	51.13	51.10	-2	9,101	-0.02%
2018/09/25	4	51.78	2	52.55	52.00	2	9,178	0.02%
2018/09/21	4	50.78	8	50.64	51.00	-4	9,161	-0.04%
2018/09/20	4	48.04	4	47.53	48.00	0	9,160	0.00%
2018/09/19	9	49.07	6	49.23	47.90	3	9,256	0.03%
2018/09/18	4	49.61	2	49.35	48.40	2	9,348	0.02%
2018/09/17	3	53.10	2	52.30	52.10	1	9,527	0.01%
2018/09/11	7	51.81	7	51.64	51.30	0	9,983	0.00%
2018/09/10	10	53.40	0	0.00	50.60	10	10,091	0.10%
2018/09/07	1	52.90	16	53.03	53.50	-15	10,143	-0.15%
2018/09/03	8	57.96	3	59.77	57.00	5	11,763	0.04%
2018/08/31	6	59.72	6	60.60	60.90	0	12,007	0.00%
2018/08/30	5	61.24	5	62.30	61.00	0	12,203	0.00%
2018/08/28	3	60.57	3	58.90	58.90	0	12,638	0.00%
2018/08/27	3	60.13	3	60.17	60.10	0	12,903	0.00%
2018/08/24	1	57.00	1	57.60	56.60	0	13,097	0.00%
2018/08/23	0	0.00	1	59.00	58.60	-1	13,647	-0.01%
2018/08/22	2	58.10	2	58.60	59.50	0	14,211	0.00%
2018/08/21	1	59.70	4	58.90	58.50	-3	14,867	-0.02%
2018/08/20	19	55.89	18	56.23	58.50	1	15,105	0.01%
2018/08/17	2	59.80	1	58.20	58.20	1	15,508	0.01%
2018/08/16	9	58.78	9	59.36	61.20	0	15,624	0.00%
2018/08/14	3	60.73	3	61.80	62.00	0	16,050	0.00%
2018/08/13	3	60.33	4	62.20	60.30	-1	16,266	-0.01%
2018/08/10	5	65.30	0	0.00	64.70	5	16,635	0.03%
2018/08/07	4	67.15	3	67.60	66.70	1	18,220	0.01%
2018/08/06	6	65.03	81	65.27	65.50	-75	18,399	-0.41%
2018/08/03	7	63.43	6	64.88	66.00	1	18,632	0.01%
2018/08/02	3	65.77	2	63.70	63.70	1	18,765	0.01%
2018/08/01	3	69.90	3	69.70	69.50	0	19,391	0.00%
2018/07/31	0	0.00	1	69.90	72.20	-1	19,736	-0.01%
2018/07/30	1	70.60	1	71.00	69.50	0	19,735	0.00%
2018/07/27	1	73.90	0	0.00	72.00	1	19,738	0.01%
2018/07/26	6	74.02	8.2	74.28	75.00	-2.2	19,731	-0.01%
2018/07/25	1	70.70	0	0.00	71.70	1	19,584	0.01%
2018/07/24	0	0.00	1	68.50	69.90	-1	19,513	-0.01%
2018/07/23	6.1	65.00	7	64.97	67.50	-0.9	19,448	0.00%
2018/07/20	2	65.50	1	63.60	67.10	1	19,381	0.01%
2018/07/19	1.1	69.46	1	69.00	69.00	0.1	19,241	0.00%
2018/07/18	0	0.00	2	70.40	68.00	-2	19,237	-0.01%
2018/07/17	4	71.60	4	71.25	70.90	0	19,196	0.00%
2018/07/16	1	72.80	1	74.00	73.80	0	19,197	0.00%
2018/07/13	2	75.45	2	75.50	73.00	0	19,302	0.00%
2018/07/12	2	73.70	2	73.10	73.90	0	19,122	0.00%
2018/07/11	48	73.43	49	74.23	73.60	-1	19,114	-0.01%
2018/07/10	5	68.86	6	69.05	72.00	-1	18,611	-0.01%
2018/07/09	1	64.70	1	65.90	65.50	0	18,502	0.00%
2018/07/06	9	65.08	6	65.12	66.20	3	18,359	0.02%
2018/07/05	2	64.60	2	63.30	62.70	0	18,107	0.00%
2018/07/04	22	66.22	27	66.51	62.70	-5	17,898	-0.03%
2018/07/03	6	70.58	3	70.27	69.60	3	17,672	0.02%
2018/06/29	2	69.05	2	71.10	72.80	0	17,458	0.00%
2018/06/28	2	73.20	2	71.70	69.50	0	17,295	0.00%
2018/06/27	12	73.29	12	72.07	73.40	0	17,177	0.00%
2018/06/26	5	73.40	4	73.45	72.00	1	17,064	0.01%
2018/06/25	9	72.04	7	72.14	71.20	2	16,820	0.01%
2018/06/22	1	79.00	1	77.50	76.50	0	16,652	0.00%
2018/06/21	9	79.50	14	78.69	80.90	-5	16,558	-0.03%
2018/06/20	12	80.05	13	79.43	76.40	-1	16,374	-0.01%
2018/06/19	4	84.40	2	83.40	84.00	2	16,260	0.01%
2018/06/15	1	83.50	3	85.00	83.20	-2	16,243	-0.01%
2018/06/14	13	82.78	10	83.16	83.20	3	16,133	0.02%
2018/06/13	22	90.50	25	84.54	82.90	-3	15,957	-0.02%
2018/06/12	9	86.46	8	85.74	89.50	1	15,516	0.01%
2018/06/11	2	78.75	4	79.28	81.40	-2	14,963	-0.01%
2018/06/08	6	72.25	6	71.47	74.00	0	14,696	0.00%
2018/06/07	3	71.53	3	71.60	70.50	0	14,445	0.00%
2018/06/06	11	70.49	9	70.51	71.50	2	14,445	0.01%
2018/06/05	4	67.10	1	70.40	67.80	3	14,387	0.02%
2018/06/04	9	70.98	28	71.02	72.80	-19	14,150	-0.13%
2018/06/01	1	71.60	0	0.00	69.90	1	13,839	0.01%
2018/05/31	66	77.58	26	77.35	70.70	40	13,541	0.30%
2018/05/30	33	70.85	11	72.42	74.10	22	12,893	0.17%
2018/05/29	58	69.48	18	69.88	68.80	40	12,268	0.33%
2018/05/28	3	64.23	6	66.10	66.90	-3	11,490	-0.03%
2018/05/25	7	58.91	56	60.18	60.90	-49	11,147	-0.44%
2018/05/24	5	56.50	3	54.70	55.40	2	10,510	0.02%
2018/05/23	3	55.13	8.1	55.60	55.80	-5.1	10,294	-0.05%
2018/05/22	7	54.00	2	54.80	53.70	5	9,969	0.05%
2018/05/21	5	55.32	2	56.40	56.40	3	9,672	0.03%
2018/05/18	45	54.40	11	56.19	54.70	34	9,332	0.36%
2018/05/17	9	54.14	3	55.80	52.10	6	8,805	0.07%
2018/05/16	18	56.81	18	57.49	55.60	0	8,338	0.00%
2018/05/15	8	51.16	5	50.80	53.80	3	7,656	0.04%
2018/05/14	0	0.00	5	50.00	50.20	-5	7,091	-0.07%
2018/05/11	2	46.73	2	46.75	45.70	0	6,824	0.00%
2018/05/10	3	45.02	3	44.65	46.20	0	6,511	0.00%
2018/05/09	4	43.38	6	43.06	43.65	-2	6,123	-0.03%
2018/05/08	10	39.22	5	40.40	40.90	5	5,397	0.09%
2018/04/24	1	36.85	1	36.25	36.00	0	5,798	0.00%
2018/04/20	13	38.14	1	37.85	37.95	12	5,696	0.21%
2018/04/19	2	38.03	37	39.27	39.15	-35	5,607	-0.62%
2018/04/17	0	0.00	1	36.15	36.15	-1	5,317	-0.02%
2018/04/13	6	37.45	2	39.05	38.00	4	5,103	0.08%
2018/04/11	2	37.08	0	0.00	37.10	2	5,049	0.04%
2018/03/29	1	36.90	1	36.70	36.35	0	5,313	0.00%
2018/03/28	6	36.28	0	0.00	36.00	6	5,277	0.11%
2018/03/27	0	0.00	3	36.65	36.65	-3	5,265	-0.06%
2018/03/23	10	35.60	10	35.80	35.80	0	5,239	0.00%
2018/03/21	1	38.00	4	38.15	36.90	-3	5,022	-0.06%
2018/03/20	0	0.00	1	36.70	37.40	-1	4,859	-0.02%
2018/03/19	1	36.45	6	36.81	36.40	-5	4,784	-0.10%
2018/03/16	5	36.02	2	36.28	35.80	3	4,642	0.06%
2018/03/15	8	35.11	5	35.40	35.45	3	4,510	0.07%
2018/03/14	5	35.85	3	35.57	35.25	2	4,483	0.04%
2018/03/13	6	35.06	2	35.25	36.00	4	4,386	0.09%
2018/03/12	4	35.06	2	34.83	35.05	2	4,329	0.05%
2018/03/09	0	0.00	2	34.30	34.00	-2	4,148	-0.05%
2018/03/08	0	0.00	2	32.38	33.55	-2	3,992	-0.05%
2018/03/06	2	30.20	0	0.00	30.20	2	4,034	0.05%
2018/03/05	1	29.45	0	0.00	29.45	1	4,255	0.02%
2018/02/21	1	30.15	0	0.00	30.25	1	5,361	0.02%
2018/02/07	2	31.50	0	0.00	31.00	2	5,861	0.03%
2018/01/25	0	0.00	15	34.90	34.30	-15	6,703	-0.22%
2018/01/24	5	35.70	0	0.00	35.30	5	6,733	0.07%
2018/01/23	31	38.24	0	0.00	36.05	31	6,868	0.45%
2018/01/22	4	38.33	7	37.44	38.55	-3	6,712	-0.04%
2018/01/19	0	0.00	10	35.20	35.05	-10	6,702	-0.15%
2018/01/18	0	0.00	2	35.00	34.60	-2	7,073	-0.03%
2018/01/17	2	34.35	1	34.25	34.10	1	7,087	0.01%
2018/01/16	9	35.14	0	0.00	34.60	9	7,187	0.13%
2018/01/08	0	0.00	1	34.90	33.80	-1	7,617	-0.01%
2018/01/04	0	0.00	4	34.96	35.00	-4	7,698	-0.05%
2018/01/03	12	34.69	3	34.98	34.60	9	7,660	0.12%
2018/01/02	1	33.00	4	33.50	33.35	-3	7,565	-0.04%