嘉晶 (3016)-凱基-林口券商分點個股進出

台股 » 個股 » 嘉晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉晶

(3016)

可現股當沖

股價
63.6
漲跌
▼0.4
漲幅
-0.63%
成交量
1,058張
產業
上市半導體類股
795人加入追蹤

立即追蹤
本地時間:14:30

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

嘉晶 (3016)籌碼相關－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	0	62.50	0	0.00	63.60	0	1,287	0.00%
2024/06/24	1	65.50	2	64.70	64.00	-1	1,277	-0.08%
2024/06/21	0	0.00	1	66.80	67.00	-1	1,256	-0.08%
2024/06/20	1	68.50	0	0.00	68.00	1	1,247	0.08%
2024/06/18	1	68.50	1	66.10	68.00	0	1,255	0.00%
2024/06/17	3	66.97	0	0.00	66.80	3	1,227	0.24%
2024/06/14	8	65.00	0.1	67.10	67.80	7.9	1,216	0.65%
2024/06/12	2	63.50	1	64.00	63.70	1	1,158	0.09%
2024/06/11	0	0.00	4	61.40	61.60	-4	1,163	-0.34%
2024/06/07	0	0.00	5	62.50	63.80	-5	1,220	-0.41%
2024/05/31	30	63.77	0	0.00	62.30	30	1,623	1.85%
2024/05/27	0	0.00	0.2	59.30	60.60	-0.2	1,568	-0.01%
2024/05/13	0	0.00	1	59.10	59.30	-1	1,537	-0.07%
2024/05/08	0.2	60.70	0	0.00	60.30	0.2	1,537	0.01%
2024/05/03	0	0.00	1	60.90	60.30	-1	1,526	-0.07%
2024/04/25	0	0.00	0.1	62.30	61.60	-0.1	1,489	0.00%
2024/04/18	5	63.04	5.2	61.63	61.20	-0.2	1,414	-0.01%
2024/04/10	0.2	62.50	1	61.80	61.20	-0.8	1,215	-0.07%
2024/04/08	0	0.00	1	59.60	59.50	-1	1,171	-0.09%
2024/04/02	0	0.00	1	60.80	61.60	-1	1,155	-0.09%
2024/03/28	0	0.00	4	59.80	59.30	-4	1,038	-0.39%
2024/03/26	2	57.30	0	0.00	57.00	2	1,004	0.20%
2024/03/25	2	59.00	0	0.00	58.80	2	999	0.20%
2024/03/22	4	59.60	0	0.00	59.10	4	999	0.40%
2024/03/19	0	0.00	0	58.20	57.50	0	989	0.00%
2024/03/18	0	57.00	0	0.00	56.70	0	975	0.00%
2024/03/15	4	58.68	0	0.00	58.00	4	972	0.41%
2024/03/13	2	60.50	10	61.10	60.00	-8	922	-0.87%
2024/03/12	2	61.90	2.2	60.60	61.70	-0.2	861	-0.02%
2024/03/11	3	59.87	0	0.00	61.90	3	617	0.49%
2024/03/08	2	56.30	0	0.00	56.30	2	509	0.39%
2024/03/06	0	0.00	12	52.74	52.10	-12	454	-2.64%
2024/02/27	0	0.00	2	53.70	54.10	-2	462	-0.43%
2024/02/20	10	54.60	0	0.00	54.80	10	471	2.12%
2024/02/01	0	0.00	1	55.50	55.60	-1	450	-0.22%
2024/01/26	0	0.00	0.2	56.90	57.20	-0.2	454	-0.03%
2024/01/24	0	0.00	3	57.60	57.70	-3	502	-0.60%
2024/01/05	5	59.80	0.1	60.10	60.30	5	503	0.98%
2023/12/20	0	0.00	5	62.80	62.50	-5	501	-1.00%
2023/12/18	5	65.30	0	0.00	64.00	5	501	1.00%
2023/12/13	0	0.00	2	62.10	62.00	-2	453	-0.44%
2023/12/06	0	63.30	0	0.00	63.10	0	446	0.00%
2023/12/01	0	0.00	1	65.10	64.40	-1	445	-0.22%
2023/11/29	1	64.10	0	0.00	64.20	1	417	0.24%
2023/11/24	7	63.47	0	0.00	63.50	7	411	1.70%
2023/11/17	0	0.00	2	61.10	61.30	-2	393	-0.51%
2023/11/01	2	60.25	2	61.29	60.30	0	437	0.00%
2023/10/31	1	57.50	0	0.00	57.20	1	408	0.24%
2023/10/11	0	0.00	0.1	57.30	56.70	-0.1	673	-0.01%
2023/09/27	0	57.50	0	0.00	57.20	0	1,156	0.00%
2023/09/21	1	62.10	0	0.00	60.90	1	1,156	0.09%
2023/09/18	1	62.90	0	0.00	62.70	1	1,163	0.09%
2023/09/13	0	0.00	1	61.10	61.40	-1	1,165	-0.09%
2023/08/18	0	0.00	1	57.80	57.70	-1	1,312	-0.08%
2023/08/16	0	0.00	8	56.24	57.20	-8	1,308	-0.61%
2023/08/15	2	59.30	9	58.68	58.20	-7	1,296	-0.54%
2023/08/10	5	62.30	0	0.00	62.00	5	1,273	0.39%
2023/08/01	5	66.30	0	0.00	66.10	5	1,243	0.40%
2023/07/31	2	66.00	0	0.00	65.70	2	1,234	0.16%
2023/07/26	0	0.00	2	64.90	64.60	-2	1,204	-0.17%
2023/07/24	1	65.90	0	0.00	65.70	1	1,204	0.08%
2023/07/21	4	68.05	0	0.00	67.90	4	1,184	0.34%
2023/07/20	1	68.80	0	0.00	69.00	1	1,190	0.08%
2023/07/19	1	67.90	0	0.00	67.00	1	1,184	0.08%
2023/07/18	7	69.99	0	0.00	69.00	7	1,193	0.59%
2023/07/17	1.1	70.48	0	0.00	70.80	1.1	1,183	0.09%
2023/07/14	5	71.40	0	0.00	71.50	5	1,150	0.43%
2023/07/13	10	72.50	0	0.00	71.00	10	1,122	0.89%
2023/07/12	0	0.00	5	72.30	72.30	-5	1,078	-0.46%
2023/07/11	28.2	72.84	19	73.84	72.20	9.2	1,012	0.91%
2023/07/10	4	67.58	4	67.40	69.70	0	836	0.00%
2023/07/04	0	0.00	4	64.90	65.20	-4	679	-0.59%
2023/07/03	0	0.00	15	65.00	64.80	-15	676	-2.22%
2023/06/30	1	64.60	1	64.20	65.40	0	673	0.00%
2023/06/28	19	63.41	0	0.00	63.30	19	674	2.82%
2023/06/15	0	0.00	10	66.60	66.70	-10	685	-1.46%
2023/06/12	0	0.00	1	65.50	65.50	-1	646	-0.16%
2023/06/05	1	67.00	0	0.00	66.00	1	661	0.15%
2023/06/01	0.2	63.40	0	0.00	63.00	0.2	644	0.03%
2023/05/17	0	0.00	2	62.70	62.90	-2	712	-0.28%
2023/04/27	10	62.30	0	0.00	61.60	10	788	1.27%
2023/04/25	2	63.05	0	0.00	62.10	2	776	0.26%
2023/04/21	0	65.10	0	0.00	64.50	0	756	0.00%
2023/04/20	1	67.90	0	0.00	67.60	1	729	0.14%
2023/04/19	1	69.70	0	0.00	69.50	1	714	0.14%
2023/04/12	3	71.50	0	0.00	71.30	3	671	0.45%
2023/03/29	13	70.59	0	0.00	70.40	13	681	1.91%
2023/03/23	0	0.00	1	72.10	72.50	-1	690	-0.14%
2023/03/21	2	71.70	10	71.80	71.00	-8	689	-1.16%
2023/03/17	10	70.20	0	0.00	70.70	10	690	1.45%
2023/03/13	1	69.40	0	0.00	70.30	1	710	0.14%
2023/03/10	0	72.50	0	0.00	71.10	0	712	0.00%
2023/03/03	0	72.00	0	0.00	71.90	0	712	0.00%
2023/02/16	5	76.20	0	0.00	76.60	5	804	0.62%
2023/02/15	1	75.70	0	0.00	75.60	1	837	0.12%
2023/02/03	1	79.50	0	0.00	78.00	1	937	0.11%
2023/01/12	0	0.00	10	74.10	73.10	-10	993	-1.01%
2023/01/11	0	0.00	1	74.40	74.10	-1	997	-0.10%
2022/12/30	10	70.35	0	0.00	70.20	10	1,149	0.87%
2022/12/12	5	74.90	5	74.90	74.80	0	1,666	0.00%
2022/12/07	0	0.00	8	77.36	76.50	-8	1,746	-0.46%
2022/12/02	0	0.00	5	82.40	81.60	-5	1,938	-0.26%
2022/12/01	1	81.90	0	0.00	81.90	1	1,939	0.05%
2022/11/29	1	75.50	2	76.70	76.90	-1	1,943	-0.05%
2022/11/25	0	0.00	4	78.70	77.60	-4	1,990	-0.20%
2022/11/24	5	77.60	0	0.00	78.70	5	1,998	0.25%
2022/11/23	1	78.00	1	77.50	76.80	0	2,009	0.00%
2022/11/22	1	76.80	0	0.00	76.80	1	2,029	0.05%
2022/11/21	0	0.00	1	78.60	77.70	-1	2,068	-0.05%
2022/11/17	2	77.90	4	78.50	79.30	-2	2,151	-0.09%
2022/11/16	5	77.82	0	0.00	78.00	5	2,186	0.23%
2022/11/14	0	0.00	15	76.20	76.20	-15	2,348	-0.64%
2022/11/11	17	75.99	0	0.00	75.00	17	2,388	0.71%
2022/11/09	0	0.00	0	73.90	75.00	0	2,369	0.00%
2022/11/08	2	73.10	2	73.60	72.30	0	2,356	0.00%
2022/11/07	4	72.08	4	72.40	72.40	0	2,357	0.00%
2022/11/03	2	69.40	2	69.70	71.20	0	2,386	0.00%
2022/10/31	0	0.00	12	69.03	69.00	-12	2,399	-0.50%
2022/10/28	13	68.06	3	68.00	67.00	10	2,390	0.42%
2022/10/27	3	67.30	2	67.80	69.00	1	2,392	0.04%
2022/10/26	5	67.80	3	66.80	66.80	2	2,395	0.08%
2022/10/25	0	0.00	1	67.50	67.40	-1	2,395	-0.04%
2022/10/21	6	69.32	6	69.80	67.10	0	2,408	0.00%
2022/10/18	2	68.70	6	69.90	70.10	-4	2,428	-0.16%
2022/10/17	2	67.00	2	69.10	69.30	0	2,436	0.00%
2022/10/14	2	69.20	2	70.50	70.50	0	2,444	0.00%
2022/10/13	2	67.00	0	0.00	66.10	2	2,491	0.08%
2022/10/12	2	70.80	3	72.03	70.80	-1	2,472	-0.04%
2022/10/11	4	71.96	1	71.60	71.50	3	2,471	0.12%
2022/09/30	7	72.10	8	68.79	72.70	-1	2,521	-0.04%
2022/09/28	2.1	76.66	1	73.10	71.60	1.1	2,500	0.04%
2022/09/27	0	78.00	0	0.00	78.50	0	2,480	0.00%
2022/09/26	0.1	80.71	6	79.00	79.50	-5.9	2,484	-0.24%
2022/09/23	8.1	87.55	2	84.80	84.40	6.1	2,494	0.24%
2022/09/22	0	0.00	0.1	89.94	90.40	-0.1	2,456	-0.01%
2022/09/16	1	88.50	0	0.00	87.60	1	2,424	0.04%
2022/09/15	0	0.00	2	90.00	89.50	-2	2,436	-0.08%
2022/09/14	0	0.00	0.3	90.58	91.40	-0.3	2,451	-0.01%
2022/09/13	1	91.80	1.1	90.88	90.70	-0.1	2,455	0.00%
2022/09/12	0	0.00	0	90.00	89.60	0	2,384	0.00%
2022/09/08	5	84.10	5	82.30	84.50	0	2,344	0.00%
2022/09/07	0	0.00	2	79.80	80.30	-2	2,370	-0.08%
2022/09/06	0.1	81.75	0	0.00	80.70	0.1	2,376	0.00%
2022/08/31	0	0.00	1	88.80	89.70	-1	2,353	-0.04%
2022/08/26	2	91.20	0	0.00	89.70	2	2,388	0.08%
2022/08/25	0	0.00	1	91.50	90.60	-1	2,380	-0.04%
2022/08/24	2	92.80	1	89.30	89.20	1	2,369	0.04%
2022/08/23	1	92.20	2	92.00	92.10	-1	2,370	-0.04%
2022/08/22	3	93.87	6.1	92.87	93.00	-3.1	2,363	-0.13%
2022/08/19	4	92.00	1	92.49	91.40	3	2,275	0.13%
2022/08/18	3	88.20	3	87.60	87.40	0	2,164	0.00%
2022/08/17	1	86.00	0	0.00	85.40	1	2,154	0.05%
2022/08/16	1	86.30	8	86.75	85.90	-7	2,170	-0.32%
2022/08/15	3	85.67	3	86.57	86.50	0	2,193	0.00%
2022/08/10	7	82.01	6	82.40	82.20	1	2,329	0.04%
2022/08/09	0	0.00	11	82.60	82.60	-11	2,366	-0.46%
2022/08/03	0	0.00	1	78.50	77.40	-1	2,654	-0.04%
2022/08/02	5	80.78	3	79.40	79.00	2	2,716	0.07%
2022/08/01	5	82.74	5	83.40	82.70	0	2,723	0.00%
2022/07/29	2	82.80	2	84.00	84.00	0	2,740	0.00%
2022/07/28	2	82.30	0	0.00	81.40	2	2,747	0.07%
2022/07/27	2	81.20	2	81.90	82.80	0	2,755	0.00%
2022/07/26	12	82.51	12	85.31	81.40	0	2,754	0.00%
2022/07/25	8	82.68	8	83.60	84.20	0	2,739	0.00%
2022/07/22	16	84.59	0	0.00	83.30	16	2,765	0.58%
2022/07/21	2	84.30	0	0.00	84.80	2	2,803	0.07%
2022/07/20	16	82.43	14	82.70	83.40	2	2,798	0.07%
2022/07/08	3	81.30	0	0.00	78.90	3	2,761	0.11%
2022/07/06	1	75.00	0	0.00	73.70	1	2,758	0.04%
2022/07/04	2	78.60	0	0.00	78.70	2	2,789	0.07%
2022/07/01	3	82.13	0	0.00	78.40	3	2,792	0.11%
2022/06/30	3.1	87.21	1	83.80	83.80	2.1	2,766	0.07%
2022/06/29	1	90.00	0	0.00	90.40	1	2,793	0.04%
2022/06/28	1	92.40	1	92.30	92.30	0	2,841	0.00%
2022/06/24	0.2	90.17	0	0.00	90.00	0.2	2,995	0.01%
2022/06/23	8	89.50	0	0.00	90.00	8	3,085	0.26%
2022/06/21	2	93.75	1	93.80	93.50	1	3,596	0.03%
2022/06/20	0	90.00	1	89.20	88.20	-1	3,649	-0.03%
2022/06/17	0.1	94.63	0	0.00	94.70	0.1	3,686	0.00%
2022/06/16	0	0.00	1	102.50	97.20	-1	3,870	-0.03%
2022/06/09	0	0.00	0	107.00	107.00	0	5,839	0.00%
2022/06/08	3	106.33	72	106.50	106.00	-69	6,001	-1.15%
2022/06/07	0	0.00	2	104.25	104.00	-2	6,047	-0.03%
2022/06/06	20	104.00	0	0.00	102.50	20	6,039	0.33%
2022/06/02	51	105.02	1	105.50	105.00	50	6,065	0.82%
2022/06/01	0	0.00	140	105.11	105.50	-140	6,063	-2.31%	大賣/鉅額交易
2022/05/31	1	104.00	0	0.00	104.00	1	6,049	0.02%
2022/05/30	140	103.50	2	104.00	103.50	138	6,035	2.29%	大買/鉅額交易
2022/05/26	1	100.50	1	100.00	98.90	0	6,030	0.00%
2022/05/25	2	97.00	2	99.70	100.50	0	6,052	0.00%
2022/05/24	0	0.00	1	100.00	97.30	-1	6,064	-0.02%
2022/05/20	1	99.40	0	0.00	99.40	1	6,054	0.02%
2022/05/19	4	97.80	2	98.50	100.50	2	6,052	0.03%
2022/05/18	0	0.00	1	98.94	98.90	-1	6,030	-0.02%
2022/05/17	0	0.00	4	98.05	99.10	-4	5,948	-0.07%
2022/05/16	3	97.37	3	97.33	96.10	0	5,933	0.00%
2022/05/12	6	96.98	2	92.60	92.20	4	5,845	0.07%
2022/05/11	0	0.00	0	96.00	96.00	0	5,884	0.00%
2022/05/10	2	91.05	2	92.05	93.60	0	5,851	0.00%
2022/05/09	0	0.00	2	89.30	88.10	-2	5,823	-0.03%
2022/05/05	1	95.80	1	95.40	95.90	0	5,881	0.00%
2022/04/28	3	92.60	6	91.43	92.20	-3	5,947	-0.05%
2022/04/27	3.1	90.45	1	92.60	92.10	2.1	5,941	0.03%
2022/04/26	2	96.20	6	95.32	95.00	-4	5,904	-0.07%
2022/04/25	0	96.00	0	0.00	95.50	0	5,911	0.00%
2022/04/22	0	102.50	0	0.00	101.00	0	5,907	0.00%
2022/04/21	1	107.00	1	106.50	106.50	0	5,936	0.00%
2022/04/20	3	108.50	1	106.50	106.50	2	5,993	0.03%
2022/04/19	2	107.00	5	107.30	106.50	-3	6,020	-0.05%
2022/04/18	4	104.63	1	105.50	104.00	3	6,072	0.05%
2022/04/15	1	107.50	4	105.38	105.50	-3	6,120	-0.05%
2022/04/14	2	109.25	1	109.50	109.00	1	6,212	0.02%
2022/04/13	4	107.50	3	109.67	109.00	1	6,242	0.02%
2022/04/12	1	106.50	0	0.00	106.00	1	6,281	0.02%
2022/04/11	4	110.12	0	0.00	106.00	4	6,312	0.06%
2022/04/08	3	109.00	4	108.63	108.50	-1	6,311	-0.02%
2022/04/07	2	110.49	9	109.17	107.50	-7	6,321	-0.11%
2022/04/06	1	113.50	0	0.00	112.00	1	6,349	0.02%
2022/03/31	5	118.10	1	118.00	117.50	4	6,384	0.06%
2022/03/30	2	121.25	25	120.60	120.50	-23	6,377	-0.36%
2022/03/29	18	119.42	14	118.00	118.50	4	6,436	0.06%
2022/03/28	10	119.50	4	118.38	120.50	6	6,405	0.09%
2022/03/25	26	126.37	5	127.60	119.50	21	6,349	0.33%
2022/03/24	1	120.00	2	120.75	125.50	-1	5,990	-0.02%
2022/03/23	1	124.50	12	123.46	122.00	-11	6,054	-0.18%
2022/03/22	2	123.96	8	123.38	123.50	-6	6,362	-0.09%
2022/03/21	22	123.66	26	123.56	124.50	-4	6,365	-0.06%
2022/03/18	15	122.30	9	123.00	125.00	6	6,294	0.10%
2022/03/17	20	122.05	29	121.42	123.00	-9	6,183	-0.15%
2022/03/16	34	116.81	18	117.06	115.00	16	5,906	0.27%
2022/03/15	19	113.66	19.1	113.95	114.00	-0.1	5,459	0.00%
2022/03/14	11	108.77	3.1	108.65	109.00	7.9	4,994	0.16%
2022/03/11	2	105.25	2	105.00	104.50	0	4,864	0.00%
2022/03/10	2	104.75	1	110.00	110.00	1	4,718	0.02%
2022/03/09	0	0.00	1	100.50	100.00	-1	4,718	-0.02%
2022/03/08	1	99.00	2	99.75	98.40	-1	4,766	-0.02%
2022/03/07	0	101.50	0	0.00	101.00	0	4,775	0.00%
2022/03/03	0	0.00	0.1	111.00	108.50	-0.1	5,013	0.00%
2022/03/01	1	108.00	0	0.00	107.50	1	5,096	0.02%
2022/02/24	1	101.03	0	0.00	100.00	1	5,761	0.02%
2022/02/23	0.2	106.50	0	0.00	106.50	0.2	6,668	0.00%
2022/02/22	0	108.00	0	0.00	105.50	0	6,989	0.00%
2022/02/21	1	108.00	0	0.00	110.50	1	8,313	0.01%
2022/02/18	7	112.71	0	0.00	111.50	7	9,087	0.08%
2022/02/17	1	114.00	1	113.50	112.50	0	9,524	0.00%
2022/02/14	0	0.00	5	115.50	112.00	-5	9,922	-0.05%
2022/02/11	6	119.00	5	115.60	118.00	1	9,939	0.01%
2022/02/09	20	116.00	20	115.50	116.00	0	10,043	0.00%
2022/02/08	6	113.75	0	0.00	112.50	6	10,253	0.06%
2022/02/07	2.1	108.74	0	0.00	112.00	2.1	10,339	0.02%
2022/01/26	0	0.00	1	111.50	111.50	-1	10,638	-0.01%
2022/01/25	0	0.00	2	112.50	111.00	-2	11,292	-0.02%
2022/01/24	9	115.00	9.1	115.28	115.50	-0.1	11,581	0.00%
2022/01/21	0	116.00	3	114.50	113.50	-3	11,898	-0.02%
2022/01/20	0	118.50	0	117.50	118.50	0	11,940	0.00%
2022/01/19	1	120.50	1	119.00	120.00	0	12,013	0.00%
2022/01/18	1	121.00	1	122.50	120.50	0	12,389	0.00%
2022/01/17	0	0.00	1	121.00	123.00	-1	12,488	-0.01%
2022/01/14	3	120.00	0	0.00	120.50	3	12,605	0.02%
2022/01/13	1.1	118.10	1	120.50	120.00	0.1	12,797	0.00%
2022/01/12	1	122.50	1	123.00	122.50	0	12,857	0.00%
2022/01/11	0.1	125.00	6	122.42	122.00	-5.9	13,014	-0.05%
2022/01/10	3	128.50	3	128.67	129.50	0	13,107	0.00%
2022/01/07	4.1	124.54	5.2	124.23	125.00	-1.1	13,160	-0.01%
2022/01/06	1	129.50	1.3	129.50	129.50	-0.3	13,123	0.00%
2022/01/05	4	133.25	2	130.25	130.00	2	13,149	0.02%
2022/01/04	1	138.00	0	0.00	137.50	1	13,135	0.01%
2022/01/03	1	136.50	1	136.50	137.50	0	13,183	0.00%
2021/12/30	1	136.00	3	134.00	133.50	-2	13,204	-0.02%
2021/12/29	1	139.00	2	137.50	136.00	-1	13,255	-0.01%
2021/12/28	12	137.67	10	135.00	135.00	2	13,264	0.02%
2021/12/27	0	0.00	3	135.17	136.50	-3	13,275	-0.02%
2021/12/24	5	132.50	10	134.50	132.50	-5	13,296	-0.04%
2021/12/23	13	136.62	0.1	137.00	134.00	13	13,322	0.10%
2021/12/22	0	0.00	1	134.00	131.00	-1	13,277	-0.01%
2021/12/21	1	132.00	6	132.50	132.50	-5	13,353	-0.04%
2021/12/20	6	130.75	1	132.50	132.50	5	13,692	0.04%
2021/12/17	4.1	133.73	3	131.33	132.00	1.1	13,819	0.01%
2021/12/16	3	141.50	3	136.00	141.00	0	14,213	0.00%
2021/12/14	4	134.75	3	132.50	133.00	1	13,906	0.01%
2021/12/13	1	135.88	2	134.50	136.00	-1	13,784	-0.01%
2021/12/10	3.1	136.36	2	137.00	137.00	1.1	13,669	0.01%
2021/12/09	2	143.00	0.1	149.56	142.50	1.9	13,430	0.01%
2021/12/08	1	149.00	0.1	151.73	150.50	0.9	13,402	0.01%
2021/12/07	2	146.00	0.1	149.50	147.50	2	13,471	0.01%
2021/12/06	2.3	150.50	0.1	151.25	150.00	2.2	13,556	0.02%
2021/12/03	0	0.00	2.1	153.22	153.00	-2.1	13,616	-0.02%
2021/12/02	1	146.50	1.1	146.81	148.00	-0.1	13,592	0.00%
2021/12/01	2	145.50	7.1	146.37	148.50	-5.1	13,609	-0.04%
2021/11/30	3	147.67	1	154.00	146.00	2	13,653	0.01%
2021/11/29	1	139.00	16.9	149.68	148.50	-15.9	13,839	-0.11%
2021/11/26	2	139.50	46.1	140.24	140.00	-44.1	13,757	-0.32%
2021/11/25	0	0.00	7.1	144.44	146.00	-7.1	13,765	-0.05%
2021/11/24	5	140.50	4.3	144.12	145.50	0.8	13,763	0.01%
2021/11/23	37.1	144.37	31.1	136.63	135.50	6	13,751	0.04%
2021/11/22	34	145.56	24.1	145.95	149.00	9.9	13,594	0.07%
2021/11/19	1	133.00	25.1	142.99	143.00	-24.1	12,777	-0.19%
2021/11/18	44	130.30	6.1	128.95	130.00	37.9	12,539	0.30%
2021/11/17	48	118.23	43.2	120.58	127.50	4.8	11,358	0.04%
2021/11/16	1	114.50	9.3	115.02	116.00	-8.3	10,703	-0.08%
2021/11/15	1	104.50	3.1	103.11	105.50	-2.1	10,283	-0.02%
2021/11/12	1	98.50	3.2	99.34	98.00	-2.2	10,110	-0.02%
2021/11/11	4	98.00	4.2	98.32	98.00	-0.2	10,074	0.00%
2021/11/10	0	0.00	0.1	98.20	97.00	-0.1	10,002	0.00%
2021/11/09	4	97.38	1	97.80	96.20	3	9,974	0.03%
2021/11/08	2	99.35	2	96.60	96.60	0	9,905	0.00%
2021/11/05	0	0.00	2.1	102.09	101.50	-2.1	9,816	-0.02%
2021/11/04	12	103.38	15.1	102.11	102.00	-3.1	9,625	-0.03%
2021/11/03	14	106.71	7.5	103.83	103.50	6.5	9,584	0.07%
2021/11/02	10	108.35	81.1	107.47	107.00	-71.1	9,378	-0.76%
2021/11/01	80	103.71	2.2	101.01	104.50	77.8	8,770	0.89%
2021/10/29	13.5	96.95	12.1	95.49	95.30	1.4	8,593	0.02%
2021/10/28	3	94.53	1	94.00	94.70	2	8,313	0.02%
2021/10/27	5	94.20	8.2	94.07	94.30	-3.2	8,304	-0.04%
2021/10/26	2.5	94.50	2.3	96.95	92.90	0.2	8,334	0.00%
2021/10/22	1	95.20	5.3	95.72	96.30	-4.3	8,230	-0.05%
2021/10/21	1	96.10	0	0.00	93.00	1	8,367	0.01%
2021/10/19	2	92.90	11	92.88	93.20	-9	8,626	-0.10%
2021/10/18	10	92.00	7	90.51	92.00	3	8,907	0.03%
2021/10/15	10	88.00	11	87.45	87.40	-1	9,479	-0.01%
2021/10/13	0	0.00	1	86.70	84.20	-1	10,360	-0.01%
2021/10/12	2	87.25	0.6	87.42	87.50	1.4	10,411	0.01%
2021/10/08	4	87.80	1	87.70	86.50	3	10,592	0.03%
2021/10/07	0	0.00	13	83.70	85.60	-13	10,742	-0.12%
2021/10/06	10	81.90	5.1	83.05	80.50	4.9	10,925	0.04%
2021/10/05	9	78.89	1	77.20	81.60	8	11,096	0.07%
2021/10/04	2	80.45	2	81.30	78.80	0	11,067	0.00%
2021/10/01	2	82.80	2.2	86.66	82.50	-0.2	11,064	0.00%
2021/09/30	2	86.70	1	86.50	88.80	1	11,233	0.01%
2021/09/29	4	89.08	1.8	89.27	87.00	2.3	11,390	0.02%
2021/09/28	2	93.10	3	92.50	92.80	-1	11,362	-0.01%
2021/09/27	12	95.63	28.3	95.73	93.10	-16.3	11,275	-0.14%
2021/09/24	6	93.63	2.1	93.00	92.50	3.9	10,931	0.04%
2021/09/23	10	94.80	15.2	94.52	92.80	-5.2	10,775	-0.05%
2021/09/22	10	90.00	1.1	88.65	90.20	8.9	10,249	0.09%
2021/09/17	1	88.80	12.1	88.31	89.90	-11.1	10,192	-0.11%
2021/09/14	2	88.50	2	88.45	87.70	0	10,194	0.00%
2021/09/13	11	87.40	0	0.00	87.50	11	10,197	0.11%
2021/09/10	12	87.59	0.2	88.43	88.50	11.9	10,248	0.12%
2021/09/09	1	84.50	2.1	86.05	86.40	-1.1	10,371	-0.01%
2021/09/08	4	83.25	6.3	83.06	82.70	-2.3	10,309	-0.02%
2021/09/07	0	0.00	2	87.60	86.70	-2	10,348	-0.02%
2021/09/06	1	88.50	1.1	89.24	88.20	-0.1	10,532	0.00%
2021/09/03	3	90.90	2.1	90.43	90.80	1	10,487	0.01%
2021/09/02	1	95.50	0.4	92.80	90.40	0.7	10,452	0.01%
2021/09/01	6	90.55	0.2	91.45	91.50	5.8	10,169	0.06%
2021/08/31	10	90.35	22	89.86	90.00	-12	10,126	-0.12%
2021/08/30	1	89.30	2	89.50	89.80	-1	10,060	-0.01%
2021/08/27	3	90.60	0	0.00	88.10	3	10,018	0.03%
2021/08/26	26	91.68	24	89.43	90.40	2	9,987	0.02%
2021/08/25	0	0.00	5.1	90.94	92.00	-5.1	9,599	-0.05%
2021/08/24	6	83.57	7.1	84.43	83.70	-1.1	9,484	-0.01%
2021/08/23	10	83.25	9.1	84.60	83.70	0.9	9,416	0.01%
2021/08/20	4	79.75	6.2	81.40	80.60	-2.2	9,279	-0.02%
2021/08/19	3	80.03	3	79.53	78.10	0	9,155	0.00%
2021/08/18	6	76.53	5.1	77.47	81.50	0.9	9,166	0.01%
2021/08/17	0	0.00	3	77.30	76.90	-3	9,205	-0.03%
2021/08/16	1	79.50	1	82.44	81.10	0	9,155	0.00%
2021/08/13	2	82.05	2	81.01	81.00	0	9,127	0.00%
2021/08/12	0	0.00	3	83.90	84.50	-3	9,106	-0.03%
2021/08/11	7	83.24	2	83.85	82.80	5	9,120	0.05%
2021/08/10	3	86.00	2	87.10	86.00	1	9,082	0.01%
2021/08/09	7	86.50	10	87.26	86.40	-3	9,063	-0.03%
2021/08/06	16	90.12	2.5	88.50	88.20	13.5	8,992	0.15%
2021/08/05	4	92.83	1	93.50	93.70	3	8,885	0.03%
2021/08/04	2	92.90	1	93.70	92.20	1	8,890	0.01%
2021/08/03	1	91.60	1	94.40	91.80	0	8,790	0.00%
2021/08/02	0	0.00	3.1	92.76	93.00	-3.1	8,720	-0.04%
2021/07/30	10.1	92.49	4.2	92.99	91.10	5.9	8,671	0.07%
2021/07/29	11	92.41	12	92.11	94.10	-1	8,570	-0.01%
2021/07/27	23.1	101.16	15.1	100.70	98.60	8	8,277	0.10%
2021/07/26	16	101.43	21.2	102.86	105.00	-5.2	8,030	-0.07%
2021/07/23	9	97.71	10	98.41	97.80	-1	7,672	-0.01%
2021/07/22	12	100.93	20.1	99.85	101.00	-8.1	7,498	-0.11%
2021/07/21	24	97.00	22.6	98.23	100.50	1.4	7,086	0.02%
2021/07/20	21	95.12	20	93.13	91.50	1	6,461	0.02%
2021/07/19	3	91.00	5.2	88.50	91.00	-2.2	5,924	-0.04%
2021/07/16	7.2	82.60	22.2	83.69	82.80	-15.1	5,879	-0.26%
2021/07/15	13.1	82.65	6.2	83.84	84.50	6.9	6,380	0.11%
2021/07/14	10.1	84.09	39.7	85.61	85.70	-29.6	6,458	-0.46%
2021/07/13	17	82.82	5.1	83.24	80.50	11.9	6,213	0.19%
2021/07/12	3	83.73	7	83.21	82.50	-4	5,940	-0.07%
2021/07/09	2	79.10	4.1	78.58	78.50	-2.1	5,701	-0.04%
2021/07/08	5	79.84	9	78.51	77.70	-4	5,690	-0.07%
2021/07/07	25	80.38	29	78.86	79.30	-4	5,696	-0.07%
2021/07/06	29	77.87	29.6	77.24	77.70	-0.6	5,513	-0.01%
2021/07/05	4	74.20	5	73.60	74.90	-1	5,407	-0.02%
2021/07/01	10	70.25	20	70.30	69.90	-10	5,730	-0.17%
2021/06/30	0	0.00	1	72.10	72.00	-1	5,975	-0.02%
2021/06/29	1.5	74.60	0	0.00	73.00	1.5	5,962	0.03%
2021/06/28	1	72.10	0	0.00	72.80	1	5,898	0.02%
2021/06/25	0	0.00	5	74.20	72.70	-5	5,915	-0.08%
2021/06/24	1	73.30	1	73.20	73.30	0	5,910	0.00%
2021/06/23	6	73.83	1	74.10	73.70	5	5,868	0.09%
2021/06/21	2	73.45	4	73.58	72.00	-2	5,770	-0.03%
2021/06/18	15	76.15	14	75.46	75.20	1	5,731	0.02%
2021/06/17	0	0.00	5	72.70	72.70	-5	5,617	-0.09%
2021/06/16	2	73.85	0	0.00	71.30	2	5,565	0.04%
2021/06/15	20	71.64	20	72.58	72.90	0	5,439	0.00%
2021/06/10	11	68.53	5	68.08	67.20	6	5,203	0.12%
2021/06/09	3	67.37	3	67.43	66.70	0	5,152	0.00%
2021/06/08	6	67.58	0	0.00	66.50	6	5,133	0.12%
2021/06/07	0	67.50	0	0.00	66.50	0	5,112	0.00%
2021/06/04	0	0.00	2	67.60	66.50	-2	5,091	-0.04%
2021/06/03	1	69.60	2	68.85	68.10	-1	5,064	-0.02%
2021/06/02	0	0.00	2	68.50	66.80	-2	4,966	-0.04%
2021/06/01	0	0.00	6	68.02	68.40	-6	4,934	-0.12%
2021/05/31	2	67.10	5	67.76	66.90	-3	4,915	-0.06%
2021/05/28	18	67.43	4	68.10	66.90	14	4,890	0.29%
2021/05/27	0	0.00	5	66.12	66.60	-5	4,853	-0.10%
2021/05/26	3	66.60	0	0.00	66.00	3	4,831	0.06%
2021/05/25	0	0.00	5	66.90	66.30	-5	4,791	-0.10%
2021/05/24	0	0.00	10	62.50	62.80	-10	4,702	-0.21%
2021/05/21	20	61.70	0	0.00	62.30	20	4,727	0.42%
2021/05/20	15	61.77	0	0.00	61.80	15	4,827	0.31%
2021/05/19	1	61.80	4	61.85	61.80	-3	4,823	-0.06%
2021/05/18	0	0.00	4	56.55	60.10	-4	4,801	-0.08%
2021/05/17	8	56.33	4	56.98	54.80	4	4,787	0.08%
2021/05/14	7	62.37	6	59.82	60.70	1	4,754	0.02%
2021/05/13	0	0.00	2	59.10	60.10	-2	4,732	-0.04%
2021/05/12	1	64.00	0	0.00	60.00	1	4,707	0.02%
2021/05/10	5	69.78	4	69.95	69.70	1	4,645	0.02%
2021/05/06	0	0.00	1	68.20	68.60	-1	4,665	-0.02%
2021/05/05	2	69.60	4	72.12	68.50	-2	4,689	-0.04%
2021/05/04	6	69.72	9	69.79	71.90	-3	4,678	-0.06%
2021/05/03	3	75.80	2	75.95	74.40	1	4,637	0.02%
2021/04/29	1	80.50	3	79.47	78.50	-2	4,632	-0.04%
2021/04/28	0	0.00	7	81.11	79.50	-7	4,665	-0.15%
2021/04/27	2	81.30	2	82.00	79.80	0	4,711	0.00%
2021/04/26	48	83.80	9	82.99	82.20	39	4,781	0.82%
2021/04/23	16	82.78	8	83.03	82.50	8	4,805	0.17%
2021/04/22	10	80.88	48	80.66	78.50	-38	4,807	-0.79%
2021/04/21	8	86.85	7	85.81	84.00	1	5,265	0.02%
2021/04/20	3	81.67	11.2	80.10	82.80	-8.2	4,952	-0.16%
2021/04/19	4	74.10	10	75.23	75.30	-6	4,723	-0.13%
2021/04/15	1	74.90	1	74.80	74.40	0	4,790	0.00%
2021/04/14	16	75.21	1	76.70	74.10	15	4,808	0.31%
2021/04/13	7	78.11	10	77.60	76.00	-3	4,802	-0.06%
2021/04/12	13.3	77.89	1	77.60	75.40	12.3	4,769	0.26%
2021/04/09	12.1	78.17	2	78.10	78.00	10.1	4,752	0.21%
2021/04/08	9	80.50	15	78.28	80.00	-6	4,656	-0.13%
2021/04/07	7	77.91	9	77.41	77.30	-2	4,438	-0.05%
2021/04/06	4	75.75	9	75.23	77.60	-5	4,318	-0.12%
2021/04/01	3	71.20	0	0.00	71.20	3	4,117	0.07%
2021/03/30	2	72.10	0	0.00	72.40	2	4,161	0.05%
2021/03/29	0	0.00	1	72.10	71.40	-1	4,201	-0.02%
2021/03/26	0	0.00	1	70.30	70.40	-1	4,233	-0.02%
2021/03/25	0	0.00	5	70.30	70.30	-5	4,248	-0.12%
2021/03/24	1	71.20	0	0.00	70.90	1	4,266	0.02%
2021/03/22	8	72.69	7	72.31	72.00	1	4,235	0.02%
2021/03/19	2	68.30	0	0.00	68.60	2	4,161	0.05%
2021/03/18	0	0.00	1	69.80	69.10	-1	4,213	-0.02%
2021/03/10	0	0.00	3	67.27	67.40	-3	5,110	-0.06%
2021/03/05	3	67.47	2	68.00	67.70	1	5,455	0.02%
2021/03/04	3	68.40	0	0.00	68.30	3	5,610	0.05%
2021/03/03	4	69.18	4	69.40	69.40	0	5,613	0.00%
2021/03/02	7	70.01	0	0.00	69.00	7	5,627	0.12%
2021/02/25	1	71.50	0	0.00	71.10	1	5,736	0.02%
2021/02/24	3	71.83	2	73.50	71.50	1	5,746	0.02%
2021/02/22	2	74.50	5	73.68	73.90	-3	5,782	-0.05%
2021/02/19	2	71.50	0	0.00	71.40	2	5,670	0.04%
2021/02/18	3	70.37	2	70.80	70.30	1	5,686	0.02%
2021/02/05	0	0.00	1	67.10	66.50	-1	5,664	-0.02%
2021/02/04	1	67.40	0	0.00	67.10	1	5,659	0.02%
2021/02/03	1	66.50	0	0.00	66.70	1	5,657	0.02%
2021/02/01	3	65.93	2	65.80	66.30	1	5,639	0.02%
2021/01/29	4	68.23	5	68.76	67.40	-1	5,620	-0.02%
2021/01/28	5	69.86	1	69.70	69.50	4	5,595	0.07%
2021/01/27	11	70.92	11	71.49	71.60	0	5,570	0.00%
2021/01/26	4	69.48	1	69.40	69.40	3	5,527	0.05%
2021/01/25	14	70.43	2	70.45	70.50	12	5,501	0.22%
2021/01/22	23	71.57	2	71.85	72.00	21	5,470	0.38%
2021/01/21	4	71.18	3	72.00	71.30	1	5,449	0.02%
2021/01/20	4	74.58	8	74.20	72.70	-4	5,396	-0.07%
2021/01/19	5	77.78	3	77.47	76.70	2	5,306	0.04%
2021/01/18	5	78.82	4	78.60	79.20	1	5,183	0.02%
2021/01/15	7	78.41	22.2	80.62	77.70	-15.2	5,047	-0.30%
2021/01/14	40	79.68	15	80.21	79.10	25	4,829	0.52%
2021/01/13	1	76.00	18	76.86	77.60	-17	4,145	-0.41%
2021/01/12	8	72.00	14	72.23	70.60	-6	3,834	-0.16%
2021/01/11	4	72.53	11	71.15	72.10	-7	3,737	-0.19%
2021/01/08	3	68.83	13	68.93	69.90	-10	3,682	-0.27%
2021/01/07	7	69.46	2	69.70	69.50	5	3,726	0.13%
2021/01/06	7	70.23	10	70.80	69.10	-3	3,722	-0.08%
2021/01/05	20	71.04	1	71.20	71.10	19	3,724	0.51%
2021/01/04	7	72.74	17	72.63	72.60	-10	3,705	-0.27%
2020/12/31	0	0.00	6	71.50	71.10	-6	3,665	-0.16%
2020/12/30	19	72.92	2	73.20	71.80	17	3,652	0.47%
2020/12/29	8	73.01	16	73.84	72.70	-8	3,628	-0.22%
2020/12/28	18	72.77	8	73.76	72.80	10	3,554	0.28%
2020/12/25	4	71.93	5	72.50	72.30	-1	3,491	-0.03%
2020/12/24	11	71.33	4	71.45	71.50	7	3,502	0.20%
2020/12/23	10	69.62	17	71.00	71.70	-7	3,515	-0.20%
2020/12/22	9	71.14	14	71.21	69.00	-5	3,498	-0.14%
2020/12/21	6	69.22	7	69.81	70.00	-1	3,500	-0.03%
2020/12/18	1	70.40	7	70.63	70.90	-6	3,502	-0.17%
2020/12/17	9	70.44	1	70.50	70.10	8	3,506	0.23%
2020/12/16	2	71.70	8	72.09	71.30	-6	3,494	-0.17%
2020/12/15	19.2	72.81	11	73.55	70.80	8.2	3,520	0.23%
2020/12/14	15	74.71	0	0.00	73.70	15	3,552	0.42%
2020/12/11	13	73.62	3	73.57	72.50	10	3,578	0.28%
2020/12/10	23	75.53	32	75.23	75.00	-9	3,479	-0.26%
2020/12/09	19	72.16	39	72.61	74.70	-20	3,188	-0.63%
2020/12/08	6	68.88	17	68.57	69.00	-11	2,814	-0.39%
2020/12/07	9	67.96	16	69.16	68.00	-7	2,787	-0.25%
2020/12/04	26	67.92	9	68.06	67.60	17	2,766	0.61%
2020/12/03	14	69.39	24	69.12	68.00	-10	2,749	-0.36%
2020/12/02	4	66.75	9	67.63	67.20	-5	2,673	-0.19%
2020/12/01	22	67.75	4	67.80	67.00	18	2,705	0.67%
2020/11/30	15	68.48	20	68.15	67.10	-5	2,687	-0.19%
2020/11/27	4	65.75	4	66.20	65.60	0	2,558	0.00%
2020/11/26	0	0.00	9	65.19	65.60	-9	2,578	-0.35%
2020/11/25	12	65.25	1	66.20	64.50	11	2,596	0.42%
2020/11/24	6	65.90	16	67.16	65.70	-10	2,682	-0.37%
2020/11/23	21	64.58	3	64.53	64.70	18	2,693	0.67%
2020/11/20	17	63.95	23	64.38	64.40	-6	2,731	-0.22%
2020/11/19	7	61.40	0	0.00	61.40	7	2,707	0.26%
2020/11/17	5	61.40	0	0.00	62.00	5	3,084	0.16%
2020/11/16	5	61.80	2	61.70	61.90	3	3,287	0.09%
2020/11/13	3	59.90	3	60.40	60.40	0	3,650	0.00%
2020/11/10	2	61.00	0	0.00	60.10	2	4,085	0.05%
2020/11/04	2	60.60	0	0.00	61.10	2	4,328	0.05%
2020/11/03	0	0.00	3	61.30	60.90	-3	4,355	-0.07%
2020/11/02	3	59.10	10	59.56	59.10	-7	4,391	-0.16%
2020/10/30	3	60.90	5	60.52	59.70	-2	4,468	-0.04%
2020/10/29	0	0.00	6	59.43	61.20	-6	4,725	-0.13%
2020/10/28	8	61.24	3	62.40	60.30	5	4,808	0.10%
2020/10/27	3	62.23	2	62.20	62.30	1	4,860	0.02%
2020/10/26	0	0.00	4	63.33	62.80	-4	4,929	-0.08%
2020/10/23	2	63.70	3	63.90	63.70	-1	4,947	-0.02%
2020/10/22	4	64.20	4	65.35	64.00	0	5,080	0.00%
2020/10/21	10	64.61	6	64.68	64.20	4	5,093	0.08%
2020/10/20	0	0.00	2	65.00	64.40	-2	5,173	-0.04%
2020/10/19	8	65.01	3	65.00	65.10	5	5,366	0.09%
2020/10/16	8	65.09	0	0.00	64.70	8	5,624	0.14%
2020/10/15	1	67.10	8	65.69	66.30	-7	5,756	-0.12%
2020/10/14	5	64.28	5	64.50	64.50	0	5,715	0.00%
2020/10/13	2	63.90	2	64.90	64.00	0	5,762	0.00%
2020/10/12	5	65.22	5	66.78	64.90	0	5,786	0.00%
2020/10/08	6	67.63	2	67.40	66.70	4	5,820	0.07%
2020/10/07	3	67.40	8	67.55	67.40	-5	5,892	-0.08%
2020/10/06	9	67.24	0	0.00	66.50	9	6,016	0.15%
2020/10/05	3	66.60	1	66.90	66.70	2	6,088	0.03%
2020/09/30	4	66.10	3	66.73	66.60	1	6,179	0.02%
2020/09/29	0	0.00	15	65.84	66.80	-15	6,221	-0.24%
2020/09/28	18	64.42	7	64.79	64.70	11	6,299	0.17%
2020/09/25	7	68.24	2	68.50	65.00	5	6,398	0.08%
2020/09/24	9	68.57	3	69.10	67.60	6	6,612	0.09%
2020/09/23	4	69.45	3	69.70	69.60	1	6,584	0.02%
2020/09/22	0	0.00	1	70.10	70.30	-1	6,623	-0.02%
2020/09/21	0	0.00	3	71.63	69.70	-3	6,606	-0.05%
2020/09/18	8	71.69	2	71.70	71.60	6	6,614	0.09%
2020/09/17	1	72.20	11	72.12	72.70	-10	6,610	-0.15%
2020/09/16	4	71.18	9	71.77	70.90	-5	6,574	-0.08%
2020/09/15	2	70.40	5	70.90	70.20	-3	6,578	-0.05%
2020/09/14	7	69.39	4	69.75	69.70	3	6,779	0.04%
2020/09/11	0	0.00	4	69.38	69.20	-4	6,820	-0.06%
2020/09/10	9	69.09	4	68.68	68.60	5	6,866	0.07%
2020/09/09	5	69.08	11	69.23	69.50	-6	6,968	-0.09%
2020/09/08	8	69.08	5	69.56	68.90	3	7,054	0.04%
2020/09/07	17	70.91	10	72.09	69.20	7	7,134	0.10%
2020/09/04	5	67.94	6	69.20	70.30	-1	7,125	-0.01%
2020/09/03	6	70.02	2	70.75	69.40	4	7,190	0.06%
2020/09/02	2	69.80	5	70.02	70.30	-3	7,253	-0.04%
2020/09/01	6	68.80	2	69.05	68.90	4	7,333	0.05%
2020/08/31	8	69.78	6	69.98	69.20	2	7,431	0.03%
2020/08/28	9	71.18	1	72.40	70.00	8	7,943	0.10%
2020/08/27	3	71.10	0	0.00	71.80	3	7,937	0.04%
2020/08/26	0	0.00	5	70.68	71.30	-5	7,961	-0.06%
2020/08/25	1	68.80	9	69.71	69.50	-8	8,035	-0.10%
2020/08/24	7	68.57	4	68.80	69.20	3	8,157	0.04%
2020/08/21	14	67.41	11	68.96	69.70	3	8,266	0.04%
2020/08/20	13	69.93	3	68.83	68.80	10	8,231	0.12%
2020/08/19	6	72.80	11	74.66	76.40	-5	8,499	-0.06%
2020/08/18	2	72.85	2	73.00	72.60	0	8,464	0.00%
2020/08/17	5	69.08	13	70.60	71.50	-8	8,361	-0.10%
2020/08/14	2	68.50	10	68.55	68.60	-8	8,597	-0.09%
2020/08/13	7	68.27	3	67.90	67.70	4	8,946	0.04%
2020/08/12	8	68.29	3	68.80	68.10	5	9,075	0.06%
2020/08/11	12	69.23	11	70.16	68.60	1	9,274	0.01%
2020/08/10	4	70.43	4	71.40	69.80	0	9,375	0.00%
2020/08/07	2	70.95	6	71.00	70.60	-4	9,557	-0.04%
2020/08/06	1	71.80	16	71.16	70.50	-15	9,961	-0.15%
2020/08/05	13	71.62	0	0.00	70.90	13	10,009	0.13%
2020/08/04	24	72.55	14	74.24	72.50	10	10,068	0.10%
2020/08/03	6	71.85	10	72.71	73.90	-4	9,941	-0.04%
2020/07/31	13	71.89	9	72.57	71.60	4	9,897	0.04%
2020/07/30	10	71.30	12	71.58	71.80	-2	9,892	-0.02%
2020/07/29	6	68.98	8	69.36	69.70	-2	9,875	-0.02%
2020/07/28	15	69.86	17	70.84	68.90	-2	9,883	-0.02%
2020/07/27	1	69.80	11	69.96	70.30	-10	9,853	-0.10%
2020/07/24	21	70.87	1	69.40	69.40	20	9,833	0.20%
2020/07/23	7	72.31	11	73.75	72.10	-4	9,794	-0.04%
2020/07/22	35	72.68	28	73.20	72.20	7	9,635	0.07%
2020/07/21	0	0.00	17	71.08	71.90	-17	9,399	-0.18%
2020/07/20	2	66.90	5	67.46	67.90	-3	9,275	-0.03%
2020/07/17	11	69.25	0	0.00	67.60	11	9,294	0.12%
2020/07/16	7	70.14	19	70.01	70.30	-12	9,320	-0.13%
2020/07/15	16	69.82	0	0.00	68.80	16	9,311	0.17%
2020/07/14	12	70.25	12	71.46	70.20	0	9,360	0.00%
2020/07/13	6	71.00	25	70.70	71.10	-19	9,417	-0.20%
2020/07/10	13	69.86	0	0.00	68.50	13	9,488	0.14%
2020/07/09	6	72.82	12	72.63	72.20	-6	9,451	-0.06%
2020/07/08	2	71.10	21	71.19	71.40	-19	9,409	-0.20%
2020/07/07	44	71.89	17	70.34	69.40	27	9,378	0.29%
2020/07/06	7	74.03	4	74.08	74.00	3	9,319	0.03%
2020/07/03	9	72.79	14	72.64	73.50	-5	9,301	-0.05%
2020/07/02	3	69.00	9	69.27	69.30	-6	9,087	-0.07%
2020/07/01	18	68.39	9	69.04	68.40	9	9,123	0.10%
2020/06/30	2	67.20	9	66.90	67.30	-7	9,107	-0.08%
2020/06/29	3	66.23	2	66.35	66.40	1	9,170	0.01%
2020/06/24	2	68.10	3	68.93	67.80	-1	9,205	-0.01%
2020/06/23	0	0.00	7	68.23	68.10	-7	9,247	-0.08%
2020/06/22	18	68.22	0	0.00	67.20	18	9,265	0.19%
2020/06/19	6	69.85	14	71.82	69.50	-8	9,296	-0.09%
2020/06/18	2	67.60	4	67.95	68.30	-2	9,153	-0.02%
2020/06/17	15	67.64	1	67.40	67.40	14	9,210	0.15%
2020/06/16	12	68.92	15	68.51	68.60	-3	9,343	-0.03%
2020/06/15	6	67.37	0	0.00	65.70	6	9,550	0.06%
2020/06/12	0	0.00	109	67.12	68.70	-109	9,814	-1.11%	大賣/鉅額交易
2020/06/10	4	72.20	3	71.53	71.60	1	10,045	0.01%
2020/06/09	0	0.00	1	75.00	73.60	-1	10,142	-0.01%
2020/06/08	7	75.99	7	76.33	75.30	0	10,336	0.00%
2020/06/05	0	0.00	2	75.20	75.90	-2	10,545	-0.02%
2020/06/04	2	74.70	16	75.49	74.90	-14	10,688	-0.13%
2020/06/03	1	72.00	8	71.65	71.80	-7	10,240	-0.07%
2020/06/02	14	71.09	10	71.35	70.80	4	10,227	0.04%
2020/06/01	13	70.53	10	71.00	70.30	3	10,262	0.03%
2020/05/29	7	68.73	11	68.51	69.50	-4	10,258	-0.04%
2020/05/28	12	69.47	4	69.50	68.30	8	10,302	0.08%
2020/05/27	16	70.48	6	70.15	70.90	10	10,399	0.10%
2020/05/26	21	70.85	14	70.71	68.60	7	10,187	0.07%
2020/05/25	7	69.03	8	68.50	71.00	-1	9,764	-0.01%
2020/05/22	8	64.15	12	64.42	64.60	-4	9,468	-0.04%
2020/05/21	33	64.04	24	63.80	64.00	9	9,354	0.10%
2020/05/20	0	0.00	130	62.68	61.40	-130	9,196	-1.41%	大賣/鉅額交易
2020/05/19	4	57.68	10	57.94	57.50	-6	8,876	-0.07%
2020/05/18	11	57.75	6	57.90	57.00	5	8,817	0.06%
2020/05/15	11	56.14	15	56.92	59.00	-4	8,657	-0.05%
2020/05/14	13	56.48	6	56.40	56.20	7	8,646	0.08%
2020/05/13	2	57.00	5	55.46	57.90	-3	8,419	-0.04%
2020/05/12	8	52.56	5	52.62	52.70	3	8,003	0.04%
2020/05/11	10	53.23	25	53.53	53.70	-15	7,951	-0.19%
2020/05/08	13	52.46	27	53.01	52.20	-14	7,818	-0.18%
2020/05/07	15	51.46	13	51.59	52.10	2	7,687	0.03%
2020/05/06	13	51.64	2	52.00	50.50	11	7,635	0.14%
2020/05/05	7	51.53	20	51.74	51.60	-13	7,574	-0.17%
2020/05/04	10	50.82	5	51.20	50.70	5	7,541	0.07%
2020/04/30	7	51.53	18	51.73	51.80	-11	7,521	-0.15%
2020/04/29	1	50.50	1	50.70	50.30	0	7,461	0.00%
2020/04/28	13	50.82	18	50.94	50.50	-5	7,456	-0.07%
2020/04/27	4	49.71	19	49.96	50.20	-15	7,466	-0.20%
2020/04/24	6	49.18	1	49.20	49.00	5	7,437	0.07%
2020/04/23	10	49.56	14	50.15	49.45	-4	7,422	-0.05%
2020/04/22	7	49.14	4	49.04	49.35	3	7,408	0.04%
2020/04/21	21	50.01	19	50.26	49.05	2	7,432	0.03%
2020/04/20	15	50.91	8	51.33	51.00	7	7,380	0.09%
2020/04/17	39	53.17	8	51.70	51.50	31	7,357	0.42%
2020/04/16	5	52.96	4	53.45	52.80	1	7,254	0.01%
2020/04/15	18	52.67	35	52.80	52.90	-17	7,124	-0.24%
2020/04/14	1	50.90	3	51.27	50.90	-2	6,927	-0.03%
2020/04/13	9	50.77	8	51.28	50.20	1	6,903	0.01%
2020/04/10	3	50.83	4	51.30	50.80	-1	6,877	-0.01%
2020/04/09	16	51.30	6	52.02	51.00	10	6,942	0.14%
2020/04/08	9	52.61	24	51.88	52.20	-15	6,922	-0.22%
2020/04/07	28	49.99	8	49.94	49.75	20	6,806	0.29%
2020/04/06	3	49.13	9	49.46	49.60	-6	6,750	-0.09%
2020/04/01	4	48.71	7	48.99	49.10	-3	6,723	-0.04%
2020/03/31	8	48.99	2	49.15	48.80	6	6,707	0.09%
2020/03/30	5	47.03	27	47.08	49.20	-22	6,750	-0.33%
2020/03/27	18	47.95	2	48.50	47.10	16	6,684	0.24%
2020/03/26	7	47.12	35	47.27	48.15	-28	6,617	-0.42%
2020/03/25	23	48.13	14	48.00	47.70	9	6,560	0.14%
2020/03/24	1	45.40	13	45.63	45.80	-12	6,468	-0.19%
2020/03/23	12	44.83	9	44.79	43.35	3	6,597	0.05%
2020/03/20	35	48.91	19	48.41	47.65	16	6,546	0.24%
2020/03/19	27	47.64	19	49.20	45.85	8	6,402	0.12%
2020/03/18	6	51.85	8	53.61	50.90	-2	6,097	-0.03%
2020/03/17	7	51.19	44	51.28	52.00	-37	5,771	-0.64%
2020/03/16	33	51.73	30	52.27	49.50	3	5,472	0.05%
2020/03/13	27	47.14	31	48.61	51.90	-4	5,321	-0.08%
2020/03/12	27	52.06	19	52.55	51.00	8	5,108	0.16%
2020/03/11	8	54.38	8	55.03	54.20	0	4,842	0.00%
2020/03/10	24	53.95	10	51.85	55.60	14	4,604	0.30%
2020/03/09	6	52.12	16	51.37	50.60	-10	4,417	-0.23%
2020/03/06	10	54.43	3	55.23	53.50	7	4,321	0.16%
2020/03/05	16	56.21	3	56.23	55.60	13	4,246	0.31%
2020/03/04	18	54.32	15	55.29	55.90	3	4,081	0.07%
2020/03/03	13	55.16	12	54.50	54.10	1	3,938	0.03%
2020/03/02	9	49.13	17	52.45	54.80	-8	3,701	-0.22%
2020/02/26	9	53.04	7	53.09	52.30	2	3,371	0.06%
2020/02/25	2	52.25	3	53.17	53.00	-1	3,290	-0.03%
2020/02/24	7	52.54	6	53.47	53.20	1	3,258	0.03%
2020/02/21	0	0.00	12	53.26	52.90	-12	3,194	-0.38%
2020/02/20	5	52.14	1	52.30	51.90	4	3,013	0.13%
2020/02/19	8	51.93	6	52.08	52.10	2	2,962	0.07%
2020/02/18	7	51.30	8	51.00	51.00	-1	2,879	-0.03%
2020/02/17	2	48.20	5	50.60	52.20	-3	2,804	-0.11%
2020/02/14	11	48.42	2	49.15	48.70	9	2,629	0.34%
2020/02/13	5	47.84	8	47.60	47.95	-3	2,615	-0.11%
2020/02/12	0	0.00	6	47.98	48.20	-6	2,682	-0.22%
2020/02/11	2	46.35	2	46.65	46.50	0	2,683	0.00%
2020/02/10	8	45.93	4	45.90	45.95	4	2,741	0.15%
2020/02/07	6	45.88	1	45.50	45.50	5	2,785	0.18%
2020/02/06	0	0.00	6	46.43	46.25	-6	2,846	-0.21%
2020/02/05	6	45.58	6	45.94	45.30	0	2,874	0.00%
2020/02/04	6	44.88	1	44.90	45.25	5	2,921	0.17%
2020/02/03	10	43.24	2	43.85	44.00	8	3,018	0.27%
2020/01/31	10	47.25	17	47.12	46.90	-7	3,056	-0.23%
2020/01/30	6	46.75	20	47.23	46.75	-14	3,309	-0.42%
2020/01/17	1	52.70	6	52.70	52.30	-5	3,659	-0.14%
2020/01/16	16	53.21	1	53.20	52.70	15	3,956	0.38%
2020/01/15	19	53.25	5	53.48	53.00	14	4,213	0.33%
2020/01/14	3	52.77	0	0.00	52.40	3	4,296	0.07%
2020/01/08	3	49.95	1	50.10	49.90	2	4,661	0.04%
2020/01/07	1	51.70	9	51.59	50.40	-8	4,843	-0.17%
2020/01/06	5	51.68	3	52.40	51.50	2	4,957	0.04%
2020/01/03	6	53.32	2	54.85	53.10	4	4,942	0.08%
2020/01/02	2	54.40	9	53.86	54.50	-7	4,868	-0.14%
2019/12/31	9	53.82	0	0.00	52.80	9	4,832	0.19%
2019/12/30	0	0.00	2	53.90	53.70	-2	4,820	-0.04%
2019/12/27	0	0.00	6	54.55	54.20	-6	4,815	-0.12%
2019/12/26	1	53.70	0	0.00	53.70	1	4,774	0.02%
2019/12/25	5	54.18	11	53.89	53.90	-6	4,763	-0.13%
2019/12/24	0	0.00	8	52.80	52.10	-8	4,668	-0.17%
2019/12/23	4	53.30	11	53.63	52.70	-7	4,692	-0.15%
2019/12/20	23	53.01	16	53.66	53.00	7	4,704	0.15%
2019/12/18	24	54.72	7	54.57	54.50	17	4,752	0.36%
2019/12/17	0	0.00	2	52.90	53.40	-2	4,549	-0.04%
2019/12/16	2	52.30	14	51.54	52.30	-12	4,595	-0.26%
2019/12/12	14	51.61	13	52.62	51.40	1	4,644	0.02%
2019/12/11	7	52.07	1	51.80	51.60	6	4,608	0.13%
2019/12/10	0	0.00	7	52.07	52.50	-7	4,604	-0.15%
2019/12/09	1	51.40	0	0.00	51.10	1	4,585	0.02%
2019/12/06	13	51.56	0	0.00	51.40	13	4,629	0.28%
2019/12/05	7	51.29	6	51.77	51.10	1	4,642	0.02%
2019/12/04	5	49.45	11	50.48	50.80	-6	4,852	-0.12%
2019/12/03	0	0.00	3	48.85	48.75	-3	4,839	-0.06%
2019/12/02	4	48.10	2	47.85	48.00	2	4,889	0.04%
2019/11/29	0	0.00	3	49.55	49.10	-3	4,921	-0.06%
2019/11/28	4	50.30	1	49.70	49.70	3	5,002	0.06%
2019/11/26	1	50.30	6	49.98	50.60	-5	5,416	-0.09%
2019/11/25	2	49.75	0	0.00	49.35	2	5,805	0.03%
2019/11/21	1	49.45	2	48.60	49.45	-1	5,866	-0.02%
2019/11/20	0	0.00	1	49.15	49.05	-1	5,902	-0.02%
2019/11/15	1	50.80	2	50.70	50.70	-1	6,217	-0.02%
2019/11/14	0	0.00	1	49.75	50.00	-1	6,322	-0.02%
2019/11/13	1	50.30	1	50.70	50.30	0	6,429	0.00%
2019/11/12	5	50.30	4	50.14	50.20	1	6,442	0.02%
2019/11/11	6	50.13	6	51.17	49.60	0	6,432	0.00%
2019/11/08	6	53.05	0	0.00	52.80	6	6,377	0.09%
2019/11/07	161	53.40	1	54.80	53.20	160	6,387	2.50%	大買/鉅額交易
2019/11/06	1	55.10	3	56.03	55.50	-2	6,354	-0.03%
2019/11/05	1	56.10	8	56.31	56.30	-7	6,352	-0.11%
2019/11/04	2	55.60	1	55.70	55.50	1	6,333	0.02%
2019/11/01	2	55.60	14	55.43	56.10	-12	6,351	-0.19%
2019/10/31	12	55.50	9	55.69	55.00	3	6,331	0.05%
2019/10/30	113	57.25	12	57.57	56.80	101	6,268	1.61%	大買/鉅額交易
2019/10/29	16	58.39	4	57.13	57.50	12	6,275	0.19%
2019/10/28	7	59.36	17	59.50	60.10	-10	6,167	-0.16%
2019/10/25	28	58.12	24	58.76	58.20	4	6,169	0.06%
2019/10/24	34	57.17	21	57.98	58.50	13	6,089	0.21%
2019/10/23	21	54.59	20	54.79	55.00	1	6,007	0.02%
2019/10/22	5	53.22	7	53.17	53.60	-2	6,029	-0.03%
2019/10/21	3	52.83	1	52.40	53.60	2	5,906	0.03%
2019/10/18	2	51.60	10	52.00	51.60	-8	5,681	-0.14%
2019/10/15	0	0.00	20	52.09	51.10	-20	5,499	-0.36%
2019/10/07	5	49.94	6	49.63	49.55	-1	5,192	-0.02%
2019/10/03	3	49.73	2	49.45	49.60	1	5,185	0.02%
2019/09/25	0	0.00	3	50.40	49.45	-3	5,135	-0.06%
2019/09/24	3	51.53	0	0.00	50.80	3	5,122	0.06%
2019/09/17	5	50.40	5	50.20	50.20	0	5,007	0.00%
2019/09/10	3	50.20	4	49.74	49.30	-1	5,215	-0.02%
2019/09/09	0	0.00	1	50.20	50.10	-1	5,230	-0.02%
2019/09/06	13	52.43	27	52.00	51.00	-14	5,201	-0.27%
2019/09/05	6	51.10	0	0.00	50.80	6	4,915	0.12%
2019/08/30	27	51.37	26	49.92	49.05	1	4,748	0.02%
2019/08/29	12	51.33	0	0.00	49.75	12	4,536	0.26%
2019/08/28	11	48.91	16	51.06	51.20	-5	4,330	-0.12%
2019/08/23	1	48.70	1	48.30	48.55	0	3,888	0.00%
2019/08/21	11	47.89	11	48.22	48.20	0	3,744	0.00%
2019/08/16	1	46.55	3	45.17	46.00	-2	3,415	-0.06%
2019/08/15	1	42.90	0	0.00	43.10	1	3,320	0.03%
2019/08/14	0	0.00	1	44.30	44.10	-1	3,318	-0.03%
2019/08/13	2	44.80	6	44.70	44.35	-4	3,326	-0.12%
2019/08/07	2	45.48	0	0.00	44.05	2	3,298	0.06%
2019/08/06	1	45.00	0	0.00	45.60	1	3,292	0.03%
2019/08/05	2	47.93	0	0.00	45.55	2	3,274	0.06%
2019/08/02	3	47.85	0	0.00	47.85	3	3,264	0.09%
2019/07/31	1	49.75	1	50.40	49.90	0	3,241	0.00%
2019/07/30	6	48.14	5	48.72	48.80	1	3,154	0.03%
2019/07/29	1	50.80	6	50.87	51.00	-5	3,016	-0.17%
2019/07/26	9	48.07	8	48.18	49.50	1	2,828	0.04%
2019/07/25	5	47.92	3	48.03	47.75	2	2,728	0.07%
2019/07/24	6	47.30	2	47.30	47.30	4	2,551	0.16%
2019/07/19	1	42.15	0	0.00	41.90	1	2,411	0.04%
2019/07/18	0	0.00	6	42.36	41.80	-6	2,443	-0.25%
2019/07/10	5	43.15	0	0.00	43.15	5	2,746	0.18%
2019/07/08	2	44.73	0	0.00	44.10	2	2,762	0.07%
2019/06/25	2	46.48	2	46.43	47.40	0	3,187	0.00%
2019/06/19	0	0.00	1	45.00	44.85	-1	3,132	-0.03%
2019/06/18	2	44.23	1	44.60	43.90	1	3,140	0.03%
2019/06/17	10	42.90	42	45.40	45.40	-32	3,036	-1.05%
2019/06/12	15	42.58	0	0.00	41.45	15	3,131	0.48%
2019/06/11	10	42.05	2	41.50	42.05	8	3,266	0.24%
2019/06/10	2	40.13	0	0.00	40.10	2	3,327	0.06%
2019/05/22	0	0.00	6	41.70	41.55	-6	4,688	-0.13%
2019/05/20	6	40.45	0	0.00	40.45	6	4,888	0.12%
2019/05/17	2	43.60	5	43.70	42.70	-3	5,107	-0.06%
2019/05/14	5	42.50	0	0.00	42.60	5	5,661	0.09%
2019/05/13	1	43.50	0	0.00	41.75	1	6,030	0.02%
2019/05/10	2	44.10	0	0.00	43.95	2	6,201	0.03%
2019/05/09	0	0.00	1	43.35	43.35	-1	6,303	-0.02%
2019/05/06	1	46.50	0	0.00	45.95	1	6,893	0.01%
2019/05/03	0	0.00	1	47.85	48.05	-1	6,914	-0.01%
2019/04/29	1	47.25	1	49.00	46.80	0	6,935	0.00%
2019/04/26	1	52.00	2	54.00	52.00	-1	6,877	-0.01%
2019/04/25	2	53.20	0	0.00	54.00	2	6,860	0.03%
2019/04/23	0	0.00	2	53.55	53.60	-2	6,866	-0.03%
2019/04/22	23	55.76	17	54.70	54.40	6	6,906	0.09%
2019/04/19	0	0.00	2	54.00	54.10	-2	6,807	-0.03%
2019/04/18	5	54.04	5	53.72	52.90	0	6,819	0.00%
2019/04/17	1	52.50	0	0.00	52.80	1	6,807	0.01%
2019/04/09	1	53.90	0	0.00	53.90	1	7,198	0.01%
2019/04/08	1	55.70	6	55.43	55.30	-5	7,265	-0.07%
2019/04/02	10	53.00	10	53.00	53.00	0	7,245	0.00%
2019/04/01	8	52.39	5	52.20	52.20	3	7,341	0.04%
2019/03/29	5	51.00	0	0.00	51.00	5	7,319	0.07%
2019/03/28	2	52.40	0	0.00	51.20	2	7,491	0.03%
2019/03/25	10	51.05	0	0.00	51.50	10	8,182	0.12%
2019/03/22	10	53.00	10	52.40	52.10	0	8,276	0.00%
2019/03/21	10	51.80	0	0.00	51.80	10	8,408	0.12%
2019/03/19	5	55.10	5	54.30	53.10	0	9,013	0.00%
2019/03/18	1	53.90	1	54.10	54.30	0	9,060	0.00%
2019/03/15	0	0.00	1	54.40	54.50	-1	9,239	-0.01%
2019/03/14	1	54.40	8	54.25	53.90	-7	9,339	-0.07%
2019/03/13	0	0.00	1	57.00	57.40	-1	9,496	-0.01%
2019/03/12	17	57.92	13	57.85	58.00	4	9,746	0.04%
2019/03/08	0	0.00	1	54.90	56.00	-1	10,119	-0.01%
2019/03/07	3	57.23	1	56.80	55.60	2	10,309	0.02%
2019/03/06	2	57.00	2	56.70	56.60	0	10,479	0.00%
2019/03/04	1	56.60	0	0.00	56.50	1	11,326	0.01%
2019/02/27	2	56.80	2	56.90	57.60	0	11,445	0.00%
2019/02/26	4	56.83	3	58.10	55.70	1	11,716	0.01%
2019/02/22	0	0.00	1	58.80	56.50	-1	12,027	-0.01%
2019/02/21	0	0.00	8	57.25	57.90	-8	11,959	-0.07%
2019/02/20	3	57.97	1	58.50	57.90	2	11,855	0.02%
2019/02/19	13	59.14	12	58.55	58.90	1	11,804	0.01%
2019/02/18	5	61.00	6	61.25	58.30	-1	11,751	-0.01%
2019/02/15	14	58.41	13	58.54	59.30	1	11,564	0.01%
2019/02/14	10	58.60	10	58.40	59.00	0	11,518	0.00%
2019/02/13	14	58.56	13	58.32	58.40	1	11,407	0.01%
2019/02/12	10	52.80	11	53.85	56.00	-1	11,139	-0.01%
2019/02/11	2	48.45	2	50.25	51.40	0	10,961	0.00%
2019/01/30	15	47.70	17	47.17	46.75	-2	10,938	-0.02%
2019/01/29	2	45.88	1	46.10	46.10	1	10,865	0.01%
2019/01/28	13	44.85	16	46.47	46.60	-3	10,856	-0.03%
2019/01/25	18	44.53	15	44.68	44.15	3	10,746	0.03%
2019/01/24	2	43.05	2	42.60	42.55	0	10,850	0.00%
2019/01/17	0	0.00	4	40.95	40.20	-4	11,151	-0.04%
2019/01/16	2	41.35	2	41.25	41.00	0	11,221	0.00%
2019/01/15	8	40.73	4	40.43	40.90	4	11,225	0.04%
2019/01/14	0	0.00	10	41.20	40.05	-10	11,304	-0.09%
2019/01/10	12	42.96	10	42.50	42.30	2	11,353	0.02%
2019/01/09	0	0.00	8	42.71	42.30	-8	11,567	-0.07%
2019/01/08	7	41.91	5	41.87	42.10	2	11,704	0.02%
2019/01/07	6	42.33	1	42.00	41.60	5	11,681	0.04%
2019/01/04	2	38.78	3	39.38	40.90	-1	11,672	-0.01%
2019/01/03	2	42.65	1	43.30	40.65	1	11,580	0.01%
2019/01/02	10	44.60	0	0.00	43.90	10	11,551	0.09%
2018/12/28	5	43.80	5	44.10	43.90	0	11,589	0.00%
2018/12/27	15	44.55	18	44.19	43.80	-3	11,642	-0.03%
2018/12/26	13	43.52	2	44.80	42.60	11	11,558	0.10%
2018/12/25	1	43.65	2	43.93	44.10	-1	11,555	-0.01%
2018/12/24	1	43.65	1	44.40	45.30	0	11,517	0.00%
2018/12/22	2	44.50	3	44.25	44.85	-1	11,413	-0.01%
2018/12/21	11	45.25	11.2	45.60	45.60	-0.2	11,422	0.00%
2018/12/20	10	44.15	17	43.82	44.25	-7	11,273	-0.06%
2018/12/19	9	49.84	10	47.55	47.40	-1	11,019	-0.01%
2018/12/18	3	50.68	2	50.75	49.40	1	10,927	0.01%
2018/12/17	1	50.40	2	51.10	50.30	-1	10,856	-0.01%
2018/12/14	7	50.29	10	50.55	50.00	-3	10,796	-0.03%
2018/12/13	20.2	52.48	7	51.90	52.00	13.2	10,675	0.12%
2018/12/12	4	50.65	15	51.23	52.50	-11	10,400	-0.11%
2018/12/11	2	48.25	4	48.08	47.80	-2	10,099	-0.02%
2018/12/10	8	48.21	6	48.62	47.30	2	10,196	0.02%
2018/12/07	1	47.55	14	48.04	48.05	-13	10,027	-0.13%
2018/12/06	29	46.52	24	46.85	46.30	5	9,928	0.05%
2018/12/05	6	49.83	7	50.37	51.10	-1	9,676	-0.01%
2018/12/04	33	50.02	26	49.04	49.50	7	9,490	0.07%
2018/12/03	14	49.90	10	50.60	49.15	4	9,277	0.04%
2018/11/29	11	50.70	33	49.68	49.00	-22	8,908	-0.25%
2018/11/28	18	49.68	15	51.08	49.70	3	8,699	0.03%
2018/11/27	33	46.37	24	46.54	48.40	9	8,185	0.11%
2018/11/26	8	44.07	15	44.43	44.00	-7	7,814	-0.09%
2018/11/23	37	43.01	54	43.28	43.75	-17	7,721	-0.22%
2018/11/22	21	41.82	16	41.58	41.10	5	7,406	0.07%
2018/11/21	10	37.90	10	40.70	40.70	0	6,994	0.00%
2018/11/20	7	37.00	0	0.00	37.00	7	6,942	0.10%
2018/11/16	0	0.00	11	37.60	36.25	-11	7,024	-0.16%
2018/11/15	10	36.50	10	36.80	36.80	0	7,052	0.00%
2018/11/14	11	36.93	0	0.00	36.00	11	7,106	0.15%
2018/11/13	12	35.18	20	36.00	36.95	-8	7,294	-0.11%
2018/11/12	0	0.00	2	36.80	36.60	-2	7,346	-0.03%
2018/11/09	5	36.70	6	36.63	36.70	-1	7,392	-0.01%
2018/11/08	26	37.41	15	38.13	35.95	11	7,411	0.15%
2018/11/07	10	35.95	10	37.75	37.75	0	7,311	0.00%
2018/11/06	2	35.90	2	36.20	34.35	0	7,310	0.00%
2018/11/02	22	36.55	12	35.83	36.55	10	7,319	0.14%
2018/11/01	12	35.13	16	36.26	35.80	-4	7,226	-0.06%
2018/10/30	5	31.00	0	0.00	31.00	5	6,907	0.07%
2018/10/29	2	32.58	2	32.88	32.05	0	7,100	0.00%
2018/10/26	2	31.70	2	30.90	30.50	0	7,077	0.00%
2018/10/25	2	31.70	0	0.00	31.15	2	7,113	0.03%
2018/10/24	5	35.88	5	35.56	34.60	0	7,082	0.00%
2018/10/23	0	0.00	1	36.40	36.30	-1	7,021	-0.01%
2018/10/22	11	38.61	10	37.75	37.70	1	7,058	0.01%
2018/10/19	2	36.65	0	0.00	36.35	2	7,133	0.03%
2018/10/18	2	38.48	2	38.45	38.05	0	7,152	0.00%
2018/10/17	0	0.00	2	38.48	38.40	-2	7,163	-0.03%
2018/10/08	2	41.70	2	41.23	41.70	0	7,254	0.00%
2018/10/05	0	0.00	4	42.30	42.30	-4	7,414	-0.05%
2018/10/03	5	49.59	1	49.65	47.95	4	8,046	0.05%
2018/09/28	0	0.00	1	50.00	50.20	-1	8,731	-0.01%
2018/09/26	2	51.20	0	0.00	51.10	2	9,101	0.02%
2018/09/25	3	52.67	4	52.15	52.00	-1	9,178	-0.01%
2018/09/21	1	52.00	1	51.40	51.00	0	9,161	0.00%
2018/09/14	4	52.15	4	52.80	52.60	0	9,645	0.00%
2018/09/13	3	51.60	3	50.90	48.95	0	9,580	0.00%
2018/09/12	1	49.60	4	49.73	50.10	-3	9,788	-0.03%
2018/09/11	5	51.72	1	52.80	51.30	4	9,983	0.04%
2018/09/10	1	49.80	1	50.30	50.60	0	10,091	0.00%
2018/09/07	0	0.00	10	53.90	53.50	-10	10,143	-0.10%
2018/09/06	0	0.00	2	56.00	56.40	-2	10,316	-0.02%
2018/09/05	2	57.20	0	0.00	56.00	2	10,881	0.02%
2018/09/03	5	59.70	4	56.80	57.00	1	11,763	0.01%
2018/08/30	3	62.47	6	61.42	61.00	-3	12,203	-0.02%
2018/08/28	6	59.92	0	0.00	58.90	6	12,638	0.05%
2018/08/27	4	58.60	6	58.83	60.10	-2	12,903	-0.02%
2018/08/24	0	0.00	1	57.00	56.60	-1	13,097	-0.01%
2018/08/23	0	0.00	1	59.20	58.60	-1	13,647	-0.01%
2018/08/22	1	58.50	1	58.90	59.50	0	14,211	0.00%
2018/08/21	3	58.97	3	58.37	58.50	0	14,867	0.00%
2018/08/20	3	56.70	0	0.00	58.50	3	15,105	0.02%
2018/08/17	7	61.41	6	60.15	58.20	1	15,508	0.01%
2018/08/16	0	0.00	2	58.50	61.20	-2	15,624	-0.01%
2018/08/15	2	59.30	2	61.00	58.60	0	15,830	0.00%
2018/08/14	8	60.91	8	60.95	62.00	0	16,050	0.00%
2018/08/13	2	62.40	0	0.00	60.30	2	16,266	0.01%
2018/08/10	10	66.70	10	65.12	64.70	0	16,635	0.00%
2018/08/09	0	0.00	2	66.30	66.30	-2	17,030	-0.01%
2018/08/07	1	67.90	4	67.05	66.70	-3	18,220	-0.02%
2018/08/06	5	66.10	8	65.06	65.50	-3	18,399	-0.02%
2018/08/03	5	63.24	2	62.35	66.00	3	18,632	0.02%
2018/08/02	4	65.58	0	0.00	63.70	4	18,765	0.02%
2018/08/01	4	70.15	0	0.00	69.50	4	19,391	0.02%
2018/07/31	0	0.00	4	72.18	72.20	-4	19,736	-0.02%
2018/07/30	3	70.00	2	71.00	69.50	1	19,735	0.01%
2018/07/27	2	72.40	0	0.00	72.00	2	19,738	0.01%
2018/07/26	3	73.50	17	74.41	75.00	-14	19,731	-0.07%
2018/07/25	2	70.80	2	71.40	71.70	0	19,584	0.00%
2018/07/24	2	68.90	1	68.80	69.90	1	19,513	0.01%
2018/07/20	6	67.03	0	0.00	67.10	6	19,381	0.03%
2018/07/19	2	69.40	3	69.87	69.00	-1	19,241	-0.01%
2018/07/18	0	0.00	2	69.60	68.00	-2	19,237	-0.01%
2018/07/17	11	70.72	14	71.64	70.90	-3	19,196	-0.02%
2018/07/16	2	74.30	3	73.10	73.80	-1	19,197	-0.01%
2018/07/13	13	76.11	11	76.00	73.00	2	19,302	0.01%
2018/07/12	8	73.26	1	73.60	73.90	7	19,122	0.04%
2018/07/11	16	73.55	10	73.38	73.60	6	19,114	0.03%
2018/07/10	16	68.36	25	68.36	72.00	-9	18,611	-0.05%
2018/07/06	14	64.91	21	65.41	66.20	-7	18,359	-0.04%
2018/07/05	3	64.57	3	62.33	62.70	0	18,107	0.00%
2018/07/04	9	65.71	1	63.30	62.70	8	17,898	0.04%
2018/07/03	11	69.70	20	70.51	69.60	-9	17,672	-0.05%
2018/07/02	12	69.44	6	71.95	69.10	6	17,580	0.03%
2018/06/29	2	69.50	2	70.25	72.80	0	17,458	0.00%
2018/06/28	2	69.60	0	0.00	69.50	2	17,295	0.01%
2018/06/27	2	72.80	1	72.50	73.40	1	17,177	0.01%
2018/06/26	7	73.79	11	73.62	72.00	-4	17,064	-0.02%
2018/06/25	5	72.98	1	71.90	71.20	4	16,820	0.02%
2018/06/22	10	76.99	0	0.00	76.50	10	16,652	0.06%
2018/06/21	2	79.30	8	80.96	80.90	-6	16,558	-0.04%
2018/06/20	7	78.93	18	75.84	76.40	-11	16,374	-0.07%
2018/06/19	13	85.05	14	84.62	84.00	-1	16,260	-0.01%
2018/06/15	9	84.32	3	83.30	83.20	6	16,243	0.04%
2018/06/14	11	83.47	10	83.16	83.20	1	16,133	0.01%
2018/06/13	20	89.30	15	84.57	82.90	5	15,957	0.03%
2018/06/12	21	86.62	19	87.67	89.50	2	15,516	0.01%
2018/06/11	10	77.84	9	77.82	81.40	1	14,963	0.01%
2018/06/08	3	70.10	10	72.16	74.00	-7	14,696	-0.05%
2018/06/07	10	71.48	9	70.98	70.50	1	14,445	0.01%
2018/06/06	15	71.37	14	71.15	71.50	1	14,445	0.01%
2018/06/05	16	69.47	9	68.23	67.80	7	14,387	0.05%
2018/06/04	14	70.74	11	71.80	72.80	3	14,150	0.02%
2018/06/01	10	70.71	13	70.26	69.90	-3	13,839	-0.02%
2018/05/31	17	77.74	14	73.71	70.70	3	13,541	0.02%
2018/05/30	7	71.54	19	71.35	74.10	-12	12,893	-0.09%
2018/05/29	17	68.59	7	70.59	68.80	10	12,268	0.08%
2018/05/28	9	63.59	4	66.45	66.90	5	11,490	0.04%
2018/05/25	16	57.60	30	58.21	60.90	-14	11,147	-0.13%
2018/05/24	7	55.50	3	54.61	55.40	4	10,510	0.04%
2018/05/23	6	55.13	3	54.73	55.80	3	10,294	0.03%
2018/05/22	4	55.40	10	54.70	53.70	-6	9,969	-0.06%
2018/05/21	16	54.84	4	54.38	56.40	12	9,672	0.12%
2018/05/18	21	54.02	18	54.13	54.70	3	9,332	0.03%
2018/05/17	12	53.44	21	53.79	52.10	-9	8,805	-0.10%
2018/05/16	39	56.63	35	56.60	55.60	4	8,338	0.05%
2018/05/15	18	50.71	15	49.51	53.80	3	7,656	0.04%
2018/05/14	10	47.80	15	48.70	50.20	-5	7,091	-0.07%
2018/05/11	11	46.75	13	46.28	45.70	-2	6,824	-0.03%
2018/05/10	20	45.22	18	45.54	46.20	2	6,511	0.03%
2018/05/09	28	43.06	20	43.44	43.65	8	6,123	0.13%
2018/05/08	5	39.00	7	40.44	40.90	-2	5,397	-0.04%
2018/05/04	0	0.00	3	37.00	35.80	-3	4,989	-0.06%
2018/05/03	2	37.45	2	36.85	36.95	0	5,004	0.00%
2018/04/27	1	34.95	0	0.00	36.15	1	5,345	0.02%
2018/04/25	11	36.12	3	36.00	35.90	8	5,742	0.14%
2018/04/24	0	0.00	5	36.10	36.00	-5	5,798	-0.09%
2018/04/23	6	38.83	7	38.41	37.60	-1	5,718	-0.02%
2018/04/20	1	37.80	0	0.00	37.95	1	5,696	0.02%
2018/04/19	10	37.80	11	39.77	39.15	-1	5,607	-0.02%
2018/04/18	0	0.00	1	36.10	36.30	-1	5,362	-0.02%
2018/04/17	1	36.25	0	0.00	36.15	1	5,317	0.02%
2018/04/16	1	38.85	0	0.00	39.10	1	5,186	0.02%
2018/04/13	11	38.55	11	38.91	38.00	0	5,103	0.00%
2018/04/10	0	0.00	5	37.05	36.05	-5	5,029	-0.10%
2018/04/03	0	0.00	2	35.80	36.10	-2	5,174	-0.04%
2018/03/31	0	0.00	8	36.30	36.30	-8	5,240	-0.15%
2018/03/29	10	37.15	10	36.80	36.35	0	5,313	0.00%
2018/03/27	5	36.90	0	0.00	36.65	5	5,265	0.09%
2018/03/22	5	38.00	6	37.72	37.30	-1	5,174	-0.02%
2018/03/21	6	37.71	1	38.50	36.90	5	5,022	0.10%
2018/03/20	0	0.00	10.9	36.60	37.40	-10.9	4,859	-0.22%
2018/03/19	0	0.00	15	37.00	36.40	-15	4,784	-0.31%
2018/03/16	5	36.00	6	36.12	35.80	-1	4,642	-0.02%
2018/03/15	0	0.00	15	35.50	35.45	-15	4,510	-0.33%
2018/03/14	2	36.00	0	0.00	35.25	2	4,483	0.04%
2018/03/12	4	35.44	18	35.71	35.05	-14	4,329	-0.32%
2018/03/09	0	0.00	10	34.00	34.00	-10	4,148	-0.24%
2018/03/08	2	33.20	4	31.95	33.55	-2	3,992	-0.05%
2018/03/07	13	31.23	5	30.96	30.50	8	3,933	0.20%
2018/03/06	2	30.25	2	30.70	30.20	0	4,034	0.00%
2018/03/05	3	30.30	1	29.95	29.45	2	4,255	0.05%
2018/03/02	3	30.55	0	0.00	30.50	3	4,530	0.07%
2018/02/12	0	0.00	1	29.25	29.25	-1	5,660	-0.02%
2018/02/09	3	28.30	3	28.70	29.35	0	5,806	0.00%
2018/02/07	10	31.50	11	31.64	31.00	-1	5,861	-0.02%
2018/02/06	2	29.75	2	29.95	29.95	0	5,920	0.00%
2018/02/05	2	31.90	2	32.35	33.05	0	6,059	0.00%
2018/01/31	4	34.00	0	0.00	33.80	4	6,403	0.06%
2018/01/30	10	35.00	10	34.85	34.30	0	6,541	0.00%
2018/01/29	0	0.00	2	34.70	34.15	-2	6,556	-0.03%
2018/01/26	0	0.00	1	34.80	34.80	-1	6,635	-0.02%
2018/01/25	1	34.30	12	34.60	34.30	-11	6,703	-0.16%
2018/01/24	9	35.62	13	35.51	35.30	-4	6,733	-0.06%
2018/01/23	32	36.55	23	36.94	36.05	9	6,868	0.13%
2018/01/22	14	36.34	14.2	37.44	38.55	-0.2	6,712	0.00%
2018/01/19	5	35.05	3	35.15	35.05	2	6,702	0.03%
2018/01/18	2	35.45	3	35.72	34.60	-1	7,073	-0.01%
2018/01/16	2	35.30	0	0.00	34.60	2	7,187	0.03%
2018/01/15	0	0.00	2	34.35	34.85	-2	7,255	-0.03%
2018/01/12	2	33.45	6	33.72	33.35	-4	7,316	-0.05%
2018/01/11	0	0.00	2	32.85	33.00	-2	7,330	-0.03%
2018/01/10	8	33.84	0	0.00	33.50	8	7,364	0.11%
2018/01/09	5	33.93	7	34.03	33.40	-2	7,408	-0.03%
2018/01/08	2	33.80	4	35.14	33.80	-2	7,617	-0.03%
2018/01/05	7	35.43	17	35.51	35.40	-10	7,643	-0.13%
2018/01/04	5	34.58	2	35.10	35.00	3	7,698	0.04%
2018/01/03	11	34.98	3	34.37	34.60	8	7,660	0.10%
2018/01/02	3	33.08	6	33.17	33.35	-3	7,565	-0.04%