嘉晶 (3016)-華南永昌-古亭券商分點個股進出

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
67.8
漲跌
▲4.0
漲幅
+6.27%
成交量
5,053張
產業
上市半導體類股
797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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/06/14	12	67.56	1	66.40	67.80	11	1,216	0.90%
2024/06/05	0	0.00	0.1	61.00	60.90	-0.1	1,547	-0.01%
2024/05/29	1	62.80	0	0.00	62.80	1	1,614	0.06%
2024/05/24	0.1	59.25	0	0.00	58.80	0.1	1,567	0.01%
2024/05/20	0	0.00	0	62.65	62.20	0	1,560	0.00%
2024/05/08	0	60.20	0	0.00	60.30	0	1,537	0.00%
2024/04/29	2	62.05	0	0.00	62.40	2	1,511	0.13%
2024/04/25	0	0.00	0	61.50	61.60	0	1,489	0.00%
2024/04/22	0	59.20	0	0.00	59.40	0	1,453	0.00%
2024/04/18	4.1	62.49	0	0.00	61.20	4.1	1,414	0.29%
2024/04/17	0	0.00	5	62.24	62.40	-5	1,307	-0.38%
2024/04/15	1	58.90	0	0.00	58.90	1	1,270	0.08%
2024/04/11	2	60.80	1	62.50	60.80	1	1,237	0.08%
2024/04/10	3	61.20	0	0.00	61.20	3	1,215	0.25%
2024/04/09	0	0.00	3	59.90	60.10	-3	1,174	-0.26%
2024/04/08	3	59.40	0	0.00	59.50	3	1,171	0.26%
2024/04/02	0	0.00	0	60.90	61.60	0	1,155	0.00%
2024/03/29	0	0.00	1	59.40	59.60	-1	1,052	-0.09%
2024/03/25	1	59.50	0	0.00	58.80	1	999	0.10%
2024/03/20	0	0.00	1	57.00	56.60	-1	993	-0.10%
2024/03/13	0	0.00	0.2	61.00	60.00	-0.2	922	-0.02%
2024/03/12	14	61.15	14	61.54	61.70	0	861	0.00%
2024/03/11	2	59.45	2	58.71	61.90	0	617	0.00%
2024/03/08	1	56.30	1	56.30	56.30	0	509	0.00%
2024/02/29	0	0.00	1	53.90	54.20	-1	462	-0.22%
2024/02/26	0	54.90	0	0.00	54.80	0	461	0.00%
2024/02/23	0	0.00	1	55.00	54.00	-1	461	-0.22%
2024/02/21	0	55.19	0	0.00	54.90	0	469	0.00%
2024/02/20	0	0.00	0.7	55.60	54.80	-0.7	471	-0.15%
2024/02/15	0	0.00	11	54.50	55.00	-11	464	-2.37%
2024/01/29	0	57.50	0	0.00	57.10	0	450	0.00%
2024/01/25	0	0.00	1	57.50	56.90	-1	469	-0.21%
2024/01/22	1	57.90	0	0.00	57.90	1	503	0.20%
2024/01/05	0	0.00	1	59.90	60.30	-1	503	-0.20%
2024/01/02	1.1	61.50	0	0.00	61.30	1.1	500	0.22%
2023/12/25	0	0.00	1	62.00	62.00	-1	498	-0.20%
2023/12/22	0	62.10	0	0.00	62.10	0	500	0.00%
2023/12/21	0.3	62.57	0	0.00	62.10	0.3	504	0.06%
2023/12/20	0.1	63.00	0	0.00	62.50	0.1	501	0.02%
2023/12/15	1.2	64.68	0	0.00	64.50	1.2	478	0.25%
2023/12/14	0	0.00	1	62.50	62.80	-1	452	-0.22%
2023/12/12	1	63.10	0	0.00	63.00	1	451	0.22%
2023/12/07	0	62.10	0.3	62.00	61.90	-0.2	448	-0.05%
2023/12/05	0	0.00	1.9	63.38	63.60	-1.9	446	-0.42%
2023/12/01	0	0.00	0	64.70	64.40	0	445	-0.01%
2023/11/30	0	0.00	0.1	65.20	65.30	-0.1	431	-0.02%
2023/11/29	0	0.00	1	64.20	64.20	-1	417	-0.24%
2023/11/28	1	63.10	0	0.00	63.30	1	415	0.24%
2023/11/27	0.1	62.10	0	0.00	61.90	0.1	412	0.02%
2023/11/22	0.1	63.20	0.1	62.51	63.20	0	406	0.01%
2023/11/21	0	63.40	1	63.00	63.10	-1	401	-0.24%
2023/11/20	1	61.70	0	0.00	62.20	1	396	0.25%
2023/11/17	0.7	61.50	0	0.00	61.30	0.7	393	0.17%
2023/11/14	0	0.00	1	59.70	59.70	-1	389	-0.26%
2023/11/13	1.1	59.75	0	0.00	59.80	1.1	394	0.28%
2023/11/01	0	0.00	1	59.41	60.30	-1	437	-0.23%
2023/10/31	1	58.00	0	0.00	57.20	1	408	0.24%
2023/10/19	0	0.00	1	58.30	58.00	-1	515	-0.19%
2023/10/18	1.1	57.94	0	0.00	59.50	1.1	526	0.21%
2023/10/12	0	0.00	1	57.50	58.00	-1	631	-0.16%
2023/09/27	0.1	57.90	0	0.00	57.20	0.1	1,156	0.01%
2023/09/25	0.1	59.87	0	0.00	59.50	0.1	1,160	0.01%
2023/09/15	0	0.00	1.1	62.19	62.10	-1.1	1,164	-0.09%
2023/09/14	1	62.00	2	62.30	62.20	-1	1,165	-0.09%
2023/09/12	0.1	60.00	0	0.00	60.30	0.1	1,173	0.00%
2023/09/04	0	0.00	0.1	60.80	61.20	-0.1	1,236	-0.01%
2023/08/31	0.1	59.89	0	0.00	59.60	0.1	1,251	0.01%
2023/08/23	0.1	58.00	0	0.00	57.70	0.1	1,312	0.00%
2023/08/17	0.1	57.50	0	0.00	58.50	0.1	1,312	0.00%
2023/08/15	0	58.95	0	0.00	58.20	0	1,296	0.00%
2023/08/11	0	61.86	0	0.00	61.60	0	1,277	0.00%
2023/08/10	3.1	62.30	0	0.00	62.00	3.1	1,273	0.24%
2023/08/08	0.1	64.90	0	0.00	64.50	0.1	1,258	0.01%
2023/08/07	0.1	66.00	0	0.00	65.80	0.1	1,255	0.01%
2023/08/04	0.1	65.50	0	0.00	65.10	0.1	1,253	0.01%
2023/08/02	0.1	65.39	0	0.00	64.50	0.1	1,253	0.01%
2023/08/01	0.1	66.21	0	0.00	66.10	0.1	1,243	0.01%
2023/07/28	0	0.00	6	69.05	67.70	-6	1,223	-0.49%
2023/07/27	6.1	65.80	0	0.00	66.10	6.1	1,206	0.51%
2023/07/26	0.1	65.26	0	0.00	64.60	0.1	1,204	0.01%
2023/07/25	0.1	66.40	0	0.00	66.10	0.1	1,199	0.01%
2023/07/24	0.1	66.30	8	66.75	65.70	-7.9	1,204	-0.65%
2023/07/20	0.2	67.71	0	0.00	69.00	0.2	1,190	0.01%
2023/07/19	0.1	68.33	7	68.40	67.00	-6.9	1,184	-0.58%
2023/07/18	0	0.00	5	69.06	69.00	-5	1,193	-0.42%
2023/07/17	1	71.00	10	69.80	70.80	-9	1,183	-0.76%
2023/07/14	7	72.40	0	0.00	71.50	7	1,150	0.61%
2023/07/13	6	72.59	0	0.00	71.00	6	1,122	0.54%
2023/07/12	8	70.20	17	71.75	72.30	-9	1,078	-0.83%
2023/07/11	26	72.92	1.2	73.66	72.20	24.8	1,012	2.45%
2023/07/06	0	0.00	12.2	64.72	64.60	-12.2	722	-1.68%
2023/07/04	11	65.40	0	0.00	65.20	11	679	1.62%
2023/06/27	0.2	63.99	0	0.00	63.10	0.2	679	0.02%
2023/06/20	0.2	66.00	0	0.00	65.40	0.2	679	0.02%
2023/06/16	0	0.00	8	66.00	65.50	-8	686	-1.17%
2023/06/02	1	64.80	0	0.00	64.80	1	634	0.16%
2023/05/10	0	0.00	8	62.50	63.00	-8	735	-1.09%
2023/05/03	0	0.00	3	64.70	64.80	-3	785	-0.38%
2023/04/28	1	62.10	1	62.70	63.00	0	796	0.00%
2023/04/27	1	62.00	0	0.00	61.60	1	788	0.13%
2023/04/21	2	65.60	0	0.00	64.50	2	756	0.26%
2023/04/18	0	0.00	1	70.80	70.10	-1	716	-0.14%
2023/04/17	0	0.00	1	69.10	71.50	-1	705	-0.14%
2023/04/14	1	70.00	0	0.00	69.80	1	686	0.15%
2023/04/11	0	0.00	1	71.50	71.50	-1	665	-0.15%
2023/04/06	0	0.00	1	71.00	70.90	-1	667	-0.15%
2023/03/23	0	0.00	1	71.70	72.50	-1	690	-0.14%
2023/03/22	1	71.40	0	0.00	71.80	1	691	0.14%
2023/03/16	0.1	70.20	1	70.20	69.70	-1	694	-0.14%
2023/03/08	0	0.00	1	73.50	73.20	-1	740	-0.14%
2023/03/07	0	0.00	2.2	73.80	73.40	-2.2	738	-0.30%
2023/03/06	1	72.80	0	0.00	73.30	1	725	0.14%
2023/03/03	3	72.27	1	72.80	71.90	2	712	0.29%
2023/03/02	5.1	74.46	0	0.00	73.50	5.1	673	0.75%
2023/02/24	0	0.00	1	76.20	75.60	-1	680	-0.15%
2023/02/22	1.1	76.30	0	0.00	75.60	1.1	706	0.15%
2023/02/15	0	0.00	1	75.50	75.60	-1	837	-0.12%
2023/02/10	2	76.70	0	0.00	76.50	2	910	0.22%
2023/02/03	1	78.00	0	0.00	78.00	1	937	0.11%
2023/02/02	1	78.80	1	79.00	79.20	0	946	0.00%
2023/01/31	11	74.80	1	74.90	75.90	10	948	1.05%
2023/01/17	0	0.00	0	72.30	72.00	0	953	0.00%
2023/01/13	1	73.60	1	74.20	71.30	0	982	0.00%
2023/01/12	2	74.30	2	74.10	73.10	0	993	0.00%
2023/01/11	1	74.30	10	74.19	74.10	-9	997	-0.90%
2023/01/10	0	0.00	1	73.60	73.70	-1	1,014	-0.10%
2023/01/09	5	73.90	0	0.00	73.90	5	1,033	0.48%
2022/12/27	1	71.50	1	72.00	71.40	0	1,244	0.00%
2022/12/23	1	70.10	0	0.00	71.20	1	1,321	0.08%
2022/12/22	1	70.60	2	71.00	71.00	-1	1,359	-0.07%
2022/12/20	3	73.03	3	73.90	71.20	0	1,465	0.00%
2022/12/19	1	73.20	0	0.00	73.60	1	1,504	0.07%
2022/12/16	5	74.80	0	0.00	74.50	5	1,584	0.32%
2022/12/15	1	76.30	1	76.10	76.50	0	1,613	0.00%
2022/12/14	2	75.55	1	75.00	76.10	1	1,629	0.06%
2022/12/13	2	75.25	2	75.70	74.40	0	1,646	0.00%
2022/12/12	0.1	74.60	1	75.50	74.80	-0.9	1,666	-0.05%
2022/12/09	1	76.50	1	77.00	75.90	0	1,681	0.00%
2022/12/07	0.1	77.10	0	0.00	76.50	0.1	1,746	0.01%
2022/12/02	1	81.70	0	0.00	81.60	1	1,938	0.05%
2022/12/01	4	81.75	8	80.93	81.90	-4	1,939	-0.21%
2022/11/29	5	76.32	6	76.75	76.90	-1	1,943	-0.05%
2022/11/28	1	78.00	0	0.00	77.30	1	1,963	0.05%
2022/11/25	1.1	78.54	0	0.00	77.60	1.1	1,990	0.06%
2022/11/24	3	78.40	0	0.00	78.70	3	1,998	0.15%
2022/11/21	1	78.40	2	78.40	77.70	-1	2,068	-0.05%
2022/11/18	4	79.55	3.1	79.91	78.20	1	2,111	0.04%
2022/11/17	0	0.00	4	79.35	79.30	-4	2,151	-0.19%
2022/11/16	2	77.90	5	78.14	78.00	-3	2,186	-0.14%
2022/11/15	13	77.46	13.2	77.75	78.50	-0.2	2,266	-0.01%
2022/11/14	3	75.47	2	75.65	76.20	1	2,348	0.04%
2022/11/11	2	76.20	2	77.30	75.00	0	2,388	0.00%
2022/11/10	4.1	74.16	2	74.50	74.30	2.1	2,360	0.09%
2022/11/09	0.1	74.80	4	74.48	75.00	-3.9	2,369	-0.16%
2022/11/08	0	0.00	1	73.90	72.30	-1	2,356	-0.04%
2022/11/07	0	0.00	1	72.80	72.40	-1	2,357	-0.04%
2022/11/04	0	0.00	1	71.20	72.00	-1	2,384	-0.04%
2022/11/02	1	70.40	6	70.30	70.60	-5	2,407	-0.21%
2022/11/01	7	69.30	1	69.20	69.30	6	2,398	0.25%
2022/10/31	5	69.10	1	68.60	69.00	4	2,399	0.17%
2022/10/27	16	68.65	3	68.10	69.00	13	2,392	0.54%
2022/10/25	2	67.25	2	67.85	67.40	0	2,395	0.00%
2022/10/24	0	0.00	3	68.90	68.00	-3	2,407	-0.12%
2022/10/18	1	69.30	1	69.70	70.10	0	2,428	0.00%
2022/10/17	0	0.00	1	67.80	69.30	-1	2,436	-0.04%
2022/10/14	1	70.90	0	0.00	70.50	1	2,444	0.04%
2022/10/13	1	68.50	0	0.00	66.10	1	2,491	0.04%
2022/10/11	10	72.76	4	73.40	71.50	6	2,471	0.24%
2022/10/07	2	77.20	0	0.00	77.30	2	2,505	0.08%
2022/10/06	2	77.90	4	78.20	78.60	-2	2,518	-0.08%
2022/10/05	2.1	77.53	2	78.80	77.60	0.1	2,515	0.00%
2022/10/04	0	0.00	10	76.02	77.60	-10	2,490	-0.40%
2022/09/29	0	0.00	2	71.10	70.40	-2	2,511	-0.08%
2022/09/28	4	76.20	0	0.00	71.60	4	2,500	0.16%
2022/09/27	2	78.85	7	78.59	78.50	-5	2,480	-0.20%
2022/09/26	7	81.13	9	81.11	79.50	-2	2,484	-0.08%
2022/09/23	5	85.20	0	0.00	84.40	5	2,494	0.20%
2022/09/22	5	89.72	4	88.65	90.40	1	2,456	0.04%
2022/09/21	2	88.65	1	90.00	88.10	1	2,433	0.04%
2022/09/20	4	87.73	5	88.10	89.00	-1	2,427	-0.04%
2022/09/19	2.1	87.57	1	87.90	86.50	1.1	2,432	0.05%
2022/09/15	1	90.40	2	91.25	89.50	-1	2,436	-0.04%
2022/09/13	6	91.17	4	91.70	90.70	2	2,455	0.08%
2022/09/12	3	89.43	4	88.90	89.60	-1	2,384	-0.04%
2022/09/08	2	84.50	5	82.42	84.50	-3	2,344	-0.13%
2022/09/07	2	80.80	0	0.00	80.30	2	2,370	0.08%
2022/09/06	0	0.00	4	82.80	80.70	-4	2,376	-0.17%
2022/09/05	1	86.80	1	87.70	83.60	0	2,371	0.00%
2022/09/02	0	0.00	1	87.50	87.40	-1	2,367	-0.04%
2022/08/29	0	0.00	2	87.40	87.40	-2	2,394	-0.08%
2022/08/26	3	91.97	1	89.80	89.70	2	2,388	0.08%
2022/08/25	0	0.00	7	91.39	90.60	-7	2,380	-0.29%
2022/08/24	3	91.57	0	0.00	89.20	3	2,369	0.13%
2022/08/23	4	91.73	2	92.25	92.10	2	2,370	0.08%
2022/08/22	3	92.93	4	92.90	93.00	-1	2,363	-0.04%
2022/08/19	4	92.00	4	91.88	91.40	0	2,275	0.00%
2022/08/18	6	88.38	6.1	87.06	87.40	-0.1	2,164	-0.01%
2022/08/17	1	85.60	0	0.00	85.40	1	2,154	0.05%
2022/08/15	3	86.50	3	85.43	86.50	0	2,193	0.00%
2022/08/12	4.1	84.19	4	84.60	84.70	0.1	2,209	0.00%
2022/08/11	1	84.70	1	85.40	83.60	0	2,261	0.00%
2022/08/05	1	80.10	3	80.37	80.70	-2	2,519	-0.08%
2022/08/03	2	77.35	1	78.20	77.40	1	2,654	0.04%
2022/08/02	4	79.43	0	0.00	79.00	4	2,716	0.15%
2022/08/01	2	82.80	0	0.00	82.70	2	2,723	0.07%
2022/07/29	2	83.05	2	83.80	84.00	0	2,740	0.00%
2022/07/28	2	81.60	0	0.00	81.40	2	2,747	0.07%
2022/07/27	2	82.15	4	82.30	82.80	-2	2,755	-0.07%
2022/07/26	1	85.40	1	86.00	81.40	0	2,754	0.00%
2022/07/22	2	84.50	2	85.25	83.30	0	2,765	0.00%
2022/07/21	3	84.13	2	84.55	84.80	1	2,803	0.04%
2022/07/20	4	84.00	5	83.12	83.40	-1	2,798	-0.04%
2022/07/18	1	81.10	0	0.00	81.10	1	2,794	0.04%
2022/07/15	1	79.50	2	81.15	80.80	-1	2,787	-0.04%
2022/07/12	1	77.40	0	0.00	76.50	1	2,751	0.04%
2022/07/11	2	78.35	2	79.35	79.50	0	2,760	0.00%
2022/07/07	0	0.00	1	73.80	76.90	-1	2,740	-0.04%
2022/07/06	1	74.00	0	0.00	73.70	1	2,758	0.04%
2022/07/01	7	81.47	0	80.40	78.40	7	2,792	0.25%
2022/06/30	2	85.85	2	86.40	83.80	0	2,766	0.00%
2022/06/27	1	94.49	1	94.30	94.30	0	2,942	0.00%
2022/06/24	1	89.80	2	90.60	90.00	-1	2,995	-0.03%
2022/06/21	1	94.00	0	0.00	93.50	1	3,596	0.03%
2022/06/20	4	89.70	1	90.40	88.20	3	3,649	0.08%
2022/06/17	1	95.10	0	0.00	94.70	1	3,686	0.03%
2022/06/16	6	98.97	4	103.00	97.20	2	3,870	0.05%
2022/06/15	4	100.50	0	0.00	100.50	4	4,103	0.10%
2022/06/14	1	101.50	1	104.00	103.50	0	4,666	0.00%
2022/06/10	0	0.00	1	104.00	104.50	-1	5,689	-0.02%
2022/06/09	0	0.00	1	107.00	107.00	-1	5,839	-0.02%
2022/06/08	0	0.00	2	107.50	106.00	-2	6,001	-0.03%
2022/06/02	2	105.50	0	0.00	105.00	2	6,065	0.03%
2022/06/01	3.1	105.51	5	105.10	105.50	-2	6,063	-0.03%
2022/05/31	1	104.00	2	104.25	104.00	-1	6,049	-0.02%
2022/05/30	5	102.70	8	102.81	103.50	-3	6,035	-0.05%
2022/05/27	2	100.00	2	100.75	99.90	0	6,018	0.00%
2022/05/26	4	100.10	3	101.17	98.90	1	6,030	0.02%
2022/05/25	4	99.15	10	99.46	100.50	-6	6,052	-0.10%
2022/05/24	6	98.07	8	99.73	97.30	-2	6,064	-0.03%
2022/05/23	8	101.33	1	100.00	99.40	7	6,059	0.12%
2022/05/19	17	99.38	19	98.61	100.50	-2	6,052	-0.03%
2022/05/18	36	99.76	36	98.69	98.90	0	6,030	0.00%
2022/05/17	4	97.40	8	98.10	99.10	-4	5,948	-0.07%
2022/05/16	10	98.15	10	98.47	96.10	0	5,933	0.00%
2022/05/13	4	96.78	3	96.93	96.30	1	5,885	0.02%
2022/05/12	4	97.68	3	94.87	92.20	1	5,845	0.02%
2022/05/11	1	96.10	1	95.40	96.00	0	5,884	0.00%
2022/05/10	1	92.69	0	0.00	93.60	1	5,851	0.02%
2022/05/09	3	89.17	0	0.00	88.10	3	5,823	0.05%
2022/05/06	0	0.00	1	92.80	92.80	-1	5,852	-0.02%
2022/05/04	0.2	95.05	0	0.00	93.10	0.2	5,873	0.00%
2022/04/29	1	92.90	1	94.50	92.20	0	5,928	0.00%
2022/04/27	0	0.00	4	91.00	92.10	-4	5,941	-0.07%
2022/04/25	1	97.50	1	95.80	95.50	0	5,911	0.00%
2022/04/22	7	102.71	1	101.50	101.00	6	5,907	0.10%
2022/04/20	1	107.50	1	106.50	106.50	0	5,993	0.00%
2022/04/15	9	107.50	1	107.00	105.50	8	6,120	0.13%
2022/04/13	8.1	107.84	6	108.17	109.00	2.1	6,242	0.03%
2022/04/12	9	106.11	3	107.33	106.00	6	6,281	0.10%
2022/04/11	3	110.50	3	112.33	106.00	0	6,312	0.00%
2022/04/08	1	108.50	0	0.00	108.50	1	6,311	0.02%
2022/04/07	2	109.50	0	0.00	107.50	2	6,321	0.03%
2022/04/01	1.1	114.00	6	115.33	116.00	-4.9	6,389	-0.08%
2022/03/31	6.1	117.52	0	0.00	117.50	6.1	6,384	0.10%
2022/03/30	5	119.60	8	121.13	120.50	-3	6,377	-0.05%
2022/03/29	6.1	118.42	2	119.50	118.50	4.1	6,436	0.06%
2022/03/28	2	120.00	2	119.00	120.50	0	6,405	0.00%
2022/03/25	15	125.17	9	125.89	119.50	6	6,349	0.09%
2022/03/24	1	125.50	1	125.50	125.50	0	5,990	0.00%
2022/03/23	3.3	123.64	45	122.49	122.00	-41.7	6,054	-0.69%
2022/03/22	0	123.00	7	122.43	123.50	-7	6,362	-0.11%
2022/03/21	44.2	123.94	2	124.00	124.50	42.2	6,365	0.66%
2022/03/18	10.2	122.51	4	123.75	125.00	6.2	6,294	0.10%
2022/03/17	3	124.00	6	121.08	123.00	-3	6,183	-0.05%
2022/03/16	15	116.40	52.1	118.14	115.00	-37.1	5,906	-0.63%
2022/03/15	23	112.67	26	111.96	114.00	-3	5,459	-0.05%
2022/03/14	20	107.95	11	107.59	109.00	9	4,994	0.18%
2022/03/11	24.2	104.94	16	104.00	104.50	8.2	4,864	0.17%
2022/03/10	0	0.00	5	106.80	110.00	-5	4,718	-0.11%
2022/03/09	2	100.50	2	101.00	100.00	0	4,718	0.00%
2022/03/08	1	100.00	2	102.50	98.40	-1	4,766	-0.02%
2022/03/07	2	101.25	1	101.00	101.00	1	4,775	0.02%
2022/03/04	1	107.00	0	0.00	107.00	1	4,872	0.02%
2022/03/02	4.2	108.00	3	108.50	109.00	1.2	5,048	0.02%
2022/03/01	0.1	107.00	6	106.75	107.50	-5.9	5,096	-0.12%
2022/02/25	7.2	104.83	2	104.25	106.50	5.2	5,221	0.10%
2022/02/24	4	103.25	1	100.50	100.00	3	5,761	0.05%
2022/02/23	0	0.00	1	106.50	106.50	-1	6,668	-0.01%
2022/02/22	8	107.00	0	0.00	105.50	8	6,989	0.11%
2022/02/21	0.2	110.25	2	109.25	110.50	-1.8	8,313	-0.02%
2022/02/18	0	111.50	0	0.00	111.50	0	9,087	0.00%
2022/02/16	1.1	114.91	1	115.50	113.00	0.1	9,759	0.00%
2022/02/15	3.1	112.56	3	113.50	112.00	0.1	9,835	0.00%
2022/02/14	12	112.79	2	112.75	112.00	10	9,922	0.10%
2022/02/11	7	118.86	4.2	120.15	118.00	2.8	9,939	0.03%
2022/02/09	0.2	116.67	0	0.00	116.00	0.2	10,043	0.00%
2022/02/08	5.2	112.84	1	113.00	112.50	4.2	10,253	0.04%
2022/02/07	5	106.70	3	110.00	112.00	2	10,339	0.02%
2022/01/24	0	114.50	4	115.13	115.50	-4	11,581	-0.03%
2022/01/21	0	115.00	0.2	115.50	113.50	-0.2	11,898	0.00%
2022/01/18	4	120.00	0	0.00	120.50	4	12,389	0.03%
2022/01/17	1	124.00	0	0.00	123.00	1	12,488	0.01%
2022/01/14	1	120.00	1	120.50	120.50	0	12,605	0.00%
2022/01/13	0	0.00	3	120.33	120.00	-3	12,797	-0.02%
2022/01/12	0	0.00	20	123.00	122.50	-20	12,857	-0.16%
2022/01/11	8	122.88	0	0.00	122.00	8	13,014	0.06%
2022/01/10	0	0.00	0.1	129.50	129.50	-0.1	13,107	0.00%
2022/01/07	4.2	125.87	2	125.00	125.00	2.2	13,160	0.02%
2022/01/06	4	126.00	11	128.77	129.50	-7	13,123	-0.05%
2022/01/05	4.2	130.59	12	131.50	130.00	-7.8	13,149	-0.06%
2022/01/04	1	135.50	2	138.00	137.50	-1	13,135	-0.01%
2022/01/03	1	137.00	0	0.00	137.50	1	13,183	0.01%
2021/12/30	7	134.01	0	0.00	133.50	7	13,204	0.05%
2021/12/28	7	135.64	4	135.50	135.00	3	13,264	0.02%
2021/12/27	1	137.00	2	136.50	136.50	-1	13,275	-0.01%
2021/12/24	0	0.00	1	132.50	132.50	-1	13,296	-0.01%
2021/12/23	2	136.50	5	135.00	134.00	-3	13,322	-0.02%
2021/12/22	4	131.00	8	134.50	131.00	-4	13,277	-0.03%
2021/12/21	0	133.50	0	0.00	132.50	0	13,353	0.00%
2021/12/20	2	132.25	8	130.69	132.50	-6	13,692	-0.04%
2021/12/17	11	131.91	2	134.00	132.00	9	13,819	0.07%
2021/12/16	11	139.86	10	137.20	141.00	1	14,213	0.01%
2021/12/15	1	133.50	5	135.00	136.50	-4	13,899	-0.03%
2021/12/14	6	132.25	1	131.50	133.00	5	13,906	0.04%
2021/12/10	6	136.68	6	136.50	137.00	0	13,669	0.00%
2021/12/09	2.4	144.38	0	0.00	142.50	2.4	13,430	0.02%
2021/12/08	8.2	150.88	0	0.00	150.50	8.2	13,402	0.06%
2021/12/07	0.1	147.92	1	147.50	147.50	-0.9	13,471	-0.01%
2021/12/06	0	0.00	2	151.00	150.00	-2	13,556	-0.01%
2021/12/03	0	0.00	3	153.00	153.00	-3	13,616	-0.02%
2021/12/02	3	148.00	3	149.00	148.00	0	13,592	0.00%
2021/11/30	3.5	147.86	1	148.00	146.00	2.5	13,653	0.02%
2021/11/29	0.2	142.50	2.2	147.35	148.50	-2	13,839	-0.01%
2021/11/26	2.2	138.64	0	0.00	140.00	2.2	13,757	0.02%
2021/11/25	0	143.50	0	0.00	146.00	0	13,765	0.00%
2021/11/24	0.1	142.50	1	144.50	145.50	-1	13,763	-0.01%
2021/11/23	12.2	138.84	39	135.74	135.50	-26.8	13,751	-0.19%
2021/11/22	17	146.09	13	145.08	149.00	4	13,594	0.03%
2021/11/19	6	133.33	11	136.91	143.00	-5	12,777	-0.04%
2021/11/18	31	129.50	37	129.78	130.00	-6	12,539	-0.05%
2021/11/17	14	119.61	13	120.54	127.50	1	11,358	0.01%
2021/11/16	2.2	114.14	31.4	113.09	116.00	-29.2	10,703	-0.27%
2021/11/15	15	105.90	10	103.10	105.50	5	10,283	0.05%
2021/11/12	7	98.46	9	99.56	98.00	-2	10,110	-0.02%
2021/11/11	14	97.44	7	97.53	98.00	7	10,074	0.07%
2021/11/10	23	97.32	2	97.00	97.00	21	10,002	0.21%
2021/11/09	9	97.74	9	98.04	96.20	0	9,974	0.00%
2021/11/08	13.2	100.26	11	99.15	96.60	2.2	9,905	0.02%
2021/11/05	38	102.74	36	105.67	101.50	2	9,816	0.02%
2021/11/04	6	103.83	1	106.50	102.00	5	9,625	0.05%
2021/11/03	23	110.00	10	109.00	103.50	13	9,584	0.14%
2021/11/02	28.2	106.95	22	107.02	107.00	6.2	9,378	0.07%
2021/11/01	1	103.00	8.2	99.21	104.50	-7.2	8,770	-0.08%
2021/10/29	15	96.35	14	97.74	95.30	1	8,593	0.01%
2021/10/28	10	94.19	11	95.27	94.70	-1	8,313	-0.01%
2021/10/27	11	94.00	12	94.47	94.30	-1	8,304	-0.01%
2021/10/26	31	95.57	26	96.44	92.90	5	8,334	0.06%
2021/10/25	4.1	94.29	3	96.07	94.70	1.1	8,093	0.01%
2021/10/22	2	95.95	2	95.30	96.30	0	8,230	0.00%
2021/10/21	8.2	97.18	6	95.80	93.00	2.2	8,367	0.03%
2021/10/20	0.5	93.64	4	94.60	94.50	-3.5	8,523	-0.04%
2021/10/19	2.4	91.99	7	93.51	93.20	-4.6	8,626	-0.05%
2021/10/18	2	89.90	6	89.22	92.00	-4	8,907	-0.04%
2021/10/15	2.2	87.29	2	87.15	87.40	0.2	9,479	0.00%
2021/10/14	2.2	85.40	2	86.35	85.00	0.2	10,159	0.00%
2021/10/13	1	88.20	1	86.70	84.20	0	10,360	0.00%
2021/10/12	5.2	87.17	5	87.22	87.50	0.2	10,411	0.00%
2021/10/08	1	87.10	2	86.40	86.50	-1	10,592	-0.01%
2021/10/07	7	84.23	8	84.89	85.60	-1	10,742	-0.01%
2021/10/06	2	81.80	2	82.35	80.50	0	10,925	0.00%
2021/10/05	9	81.67	7	79.96	81.60	2	11,096	0.02%
2021/10/04	3	82.87	3	83.33	78.80	0	11,067	0.00%
2021/10/01	5	85.06	2	83.15	82.50	3	11,064	0.03%
2021/09/30	7.1	87.37	9	87.57	88.80	-2	11,233	-0.02%
2021/09/29	7	89.70	3	89.27	87.00	4	11,390	0.04%
2021/09/28	5	92.16	7	92.66	92.80	-2	11,362	-0.02%
2021/09/27	16	94.47	19	94.36	93.10	-3	11,275	-0.03%
2021/09/24	5.1	93.77	2	94.80	92.50	3.1	10,931	0.03%
2021/09/23	26.3	95.27	27	93.57	92.80	-0.7	10,775	-0.01%
2021/09/22	9	90.20	6.2	90.81	90.20	2.8	10,249	0.03%
2021/09/17	2	86.35	6	88.10	89.90	-4	10,192	-0.04%
2021/09/16	1	85.90	1	86.30	86.20	0	10,137	0.00%
2021/09/15	1.3	86.41	2	84.80	84.90	-0.7	10,159	-0.01%
2021/09/14	4.5	88.11	4	88.23	87.70	0.5	10,194	0.00%
2021/09/13	2	87.95	2	87.25	87.50	0	10,197	0.00%
2021/09/10	5.1	87.29	3	87.80	88.50	2.1	10,248	0.02%
2021/09/09	1.2	83.68	2	85.85	86.40	-0.8	10,371	-0.01%
2021/09/08	3	85.67	2	85.05	82.70	1	10,309	0.01%
2021/09/07	4	88.45	7	86.73	86.70	-3	10,348	-0.03%
2021/09/06	1.1	90.15	2	90.65	88.20	-0.9	10,532	-0.01%
2021/09/03	4	91.13	2	90.75	90.80	2	10,487	0.02%
2021/09/02	7	92.64	52	97.35	90.40	-45	10,452	-0.43%
2021/09/01	0	0.00	3	91.07	91.50	-3	10,169	-0.03%
2021/08/31	1	90.10	3	89.17	90.00	-2	10,126	-0.02%
2021/08/30	0	0.00	1	90.10	89.80	-1	10,060	-0.01%
2021/08/27	1	88.70	1	90.80	88.10	0	10,018	0.00%
2021/08/26	5	90.54	4	89.55	90.40	1	9,987	0.01%
2021/08/25	1	87.00	2	89.80	92.00	-1	9,599	-0.01%
2021/08/24	3	83.80	5	84.54	83.70	-2	9,484	-0.02%
2021/08/23	3.2	84.19	1	85.10	83.70	2.2	9,416	0.02%
2021/08/20	27	81.59	25	81.70	80.60	2	9,279	0.02%
2021/08/19	51	79.52	51	80.72	78.10	0	9,155	0.00%
2021/08/18	6	80.58	1	80.70	81.50	5	9,166	0.05%
2021/08/16	1	81.00	1	80.30	81.10	0	9,155	0.00%
2021/08/13	1	84.30	1	81.60	81.00	0	9,127	0.00%
2021/08/12	2	83.80	2	84.75	84.50	0	9,106	0.00%
2021/08/11	1	85.50	1	82.80	82.80	0	9,120	0.00%
2021/08/10	4	86.25	4	86.18	86.00	0	9,082	0.00%
2021/08/09	3	87.40	3	86.57	86.40	0	9,063	0.00%
2021/08/06	2	91.90	1	93.70	88.20	1	8,992	0.01%
2021/08/05	1.1	92.09	1	92.80	93.70	0.1	8,885	0.00%
2021/08/04	1.3	92.55	2	94.75	92.20	-0.8	8,890	-0.01%
2021/08/03	1.4	91.94	0	0.00	91.80	1.4	8,790	0.02%
2021/08/02	4.7	92.83	3	93.53	93.00	1.7	8,720	0.02%
2021/07/30	5.3	93.44	11	94.02	91.10	-5.7	8,671	-0.07%
2021/07/29	2.2	92.82	4	92.25	94.10	-1.8	8,570	-0.02%
2021/07/27	11.6	102.79	21	102.40	98.60	-9.4	8,277	-0.11%
2021/07/26	30	105.10	62	105.09	105.00	-32	8,030	-0.40%
2021/07/23	4.2	98.14	3.1	98.60	97.80	1	7,672	0.01%
2021/07/22	36	99.23	4	99.88	101.00	32	7,498	0.43%
2021/07/21	45	98.30	33	96.84	100.50	12	7,086	0.17%
2021/07/20	74	94.11	49	93.64	91.50	25	6,461	0.39%
2021/07/19	0	0.00	4	87.28	91.00	-4	5,924	-0.07%
2021/07/16	6	84.02	1.3	84.01	82.80	4.7	5,879	0.08%
2021/07/15	21	82.75	4	83.60	84.50	17	6,380	0.27%
2021/07/14	59	85.27	51.4	85.35	85.70	7.6	6,458	0.12%
2021/07/13	6.2	83.73	1	84.80	80.50	5.2	6,213	0.08%
2021/07/12	3	83.23	5	82.98	82.50	-2	5,940	-0.03%
2021/07/09	3.1	78.60	1	78.50	78.50	2.1	5,701	0.04%
2021/07/08	0.2	78.80	2	80.20	77.70	-1.8	5,690	-0.03%
2021/07/07	7.2	78.95	4.5	79.66	79.30	2.7	5,696	0.05%
2021/07/06	3	78.03	3	77.27	77.70	0	5,513	0.00%
2021/07/05	2	74.45	1	74.20	74.90	1	5,407	0.02%
2021/07/02	0	0.00	20	71.80	71.30	-20	5,566	-0.36%
2021/07/01	21	70.76	1	69.90	69.90	20	5,730	0.35%
2021/06/30	1	72.10	5	72.24	72.00	-4	5,975	-0.07%
2021/06/29	0	0.00	10	75.00	73.00	-10	5,962	-0.17%
2021/06/28	5	71.60	11	72.16	72.80	-6	5,898	-0.10%
2021/06/25	0.5	73.61	0	0.00	72.70	0.5	5,915	0.01%
2021/06/23	1	73.89	1	73.70	73.70	0	5,868	0.00%
2021/06/21	6	73.30	0	0.00	72.00	6	5,770	0.10%
2021/06/18	1	74.70	0	0.00	75.20	1	5,731	0.02%
2021/06/16	11	72.91	13	71.97	71.30	-2	5,565	-0.04%
2021/06/15	2	70.25	5	71.02	72.90	-3	5,439	-0.06%
2021/06/11	1	67.40	0	0.00	67.70	1	5,204	0.02%
2021/06/10	1	67.00	0	0.00	67.20	1	5,203	0.02%
2021/06/08	0	0.00	1	67.20	66.50	-1	5,133	-0.02%
2021/06/07	1	66.80	0	0.00	66.50	1	5,112	0.02%
2021/06/03	15	68.45	12	68.46	68.10	3	5,064	0.06%
2021/06/02	4	68.10	0	0.00	66.80	4	4,966	0.08%
2021/06/01	5	67.98	0	0.00	68.40	5	4,934	0.10%
2021/05/31	0	0.00	7	67.33	66.90	-7	4,915	-0.14%
2021/05/28	1	67.40	0	0.00	66.90	1	4,890	0.02%
2021/05/27	0	0.00	4	66.70	66.60	-4	4,853	-0.08%
2021/05/26	7	65.87	1	64.90	66.00	6	4,831	0.12%
2021/05/25	1	66.30	0	0.00	66.30	1	4,791	0.02%
2021/05/21	2	62.00	2	61.90	62.30	0	4,727	0.00%
2021/05/20	3	62.00	0	0.00	61.80	3	4,827	0.06%
2021/05/18	1	57.20	0	0.00	60.10	1	4,801	0.02%
2021/05/17	6	56.98	0	0.00	54.80	6	4,787	0.13%
2021/05/12	2	64.15	0	0.00	60.00	2	4,707	0.04%
2021/05/04	0	0.00	13	71.47	71.90	-13	4,678	-0.28%
2021/04/29	0	0.00	1	78.80	78.50	-1	4,632	-0.02%
2021/04/28	0	0.00	1	80.40	79.50	-1	4,665	-0.02%
2021/04/26	17	83.87	5	83.58	82.20	12	4,781	0.25%
2021/04/23	20	82.42	20.2	82.26	82.50	-0.2	4,805	0.00%
2021/04/22	1	82.80	3	81.83	78.50	-2	4,807	-0.04%
2021/04/21	16.2	86.49	10	85.82	84.00	6.2	5,265	0.12%
2021/04/20	7	81.07	11	80.78	82.80	-4	4,952	-0.08%
2021/04/19	1	73.60	2	74.15	75.30	-1	4,723	-0.02%
2021/04/16	1	73.90	0	0.00	73.90	1	4,777	0.02%
2021/04/12	2	75.80	1	77.00	75.40	1	4,769	0.02%
2021/04/09	1	78.30	0	0.00	78.00	1	4,752	0.02%
2021/04/08	2	80.75	7	80.29	80.00	-5	4,656	-0.11%
2021/04/07	0	0.00	2	77.90	77.30	-2	4,438	-0.05%
2021/04/06	18	75.03	53	74.52	77.60	-35	4,318	-0.81%
2021/04/01	15	71.32	0	0.00	71.20	15	4,117	0.36%
2021/03/31	4	71.50	2	71.50	71.10	2	4,134	0.05%
2021/03/30	16	71.80	2	72.20	72.40	14	4,161	0.34%
2021/03/29	1	71.70	2	71.85	71.40	-1	4,201	-0.02%
2021/03/25	1	70.70	1	70.20	70.30	0	4,248	0.00%
2021/03/24	1	71.30	1	71.80	70.90	0	4,266	0.00%
2021/03/23	2	71.70	1	72.40	71.00	1	4,278	0.02%
2021/03/22	4	73.35	4	72.65	72.00	0	4,235	0.00%
2021/03/17	1	69.90	0	0.00	68.90	1	4,339	0.02%
2021/03/16	2	70.65	0	0.00	70.00	2	4,629	0.04%
2021/03/15	1	70.20	0	0.00	70.00	1	4,990	0.02%
2021/03/12	2	70.10	0	0.00	70.00	2	5,031	0.04%
2021/03/10	1	67.30	1	67.70	67.40	0	5,110	0.00%
2021/03/05	1	67.40	2	67.65	67.70	-1	5,455	-0.02%
2021/03/02	0	0.00	0	69.00	69.00	0	5,627	0.00%
2021/02/26	1	69.90	1	70.10	70.00	0	5,646	0.00%
2021/02/24	0	0.00	1	71.70	71.50	-1	5,746	-0.02%
2021/02/23	1	73.00	1	73.40	72.50	0	5,822	0.00%
2021/02/22	5	74.88	0	0.00	73.90	5	5,782	0.09%
2021/02/18	0	0.00	1	69.40	70.30	-1	5,686	-0.02%
2021/02/17	3	69.07	1	69.30	69.30	2	5,680	0.04%
2021/02/02	0	0.00	1	67.30	67.80	-1	5,655	-0.02%
2021/02/01	1	65.80	0	0.00	66.30	1	5,639	0.02%
2021/01/28	3	69.97	2	69.90	69.50	1	5,595	0.02%
2021/01/27	1	71.20	4	71.35	71.60	-3	5,570	-0.05%
2021/01/26	1	69.40	1	69.90	69.40	0	5,527	0.00%
2021/01/25	1	70.30	0	0.00	70.50	1	5,501	0.02%
2021/01/21	2	73.50	2	74.10	71.30	0	5,449	0.00%
2021/01/20	0	0.00	1	74.20	72.70	-1	5,396	-0.02%
2021/01/19	3	76.93	0	0.00	76.70	3	5,306	0.06%
2021/01/15	10	79.22	29	78.88	77.70	-19	5,047	-0.38%
2021/01/14	10	79.23	9	79.71	79.10	1	4,829	0.02%
2021/01/13	22	76.70	3	76.40	77.60	19	4,145	0.46%
2021/01/12	3	71.57	2	72.50	70.60	1	3,834	0.03%
2021/01/11	0	0.00	1	72.30	72.10	-1	3,737	-0.03%
2021/01/08	1	69.10	0	0.00	69.90	1	3,682	0.03%
2021/01/07	0	0.00	1	69.60	69.50	-1	3,726	-0.03%
2021/01/06	1	70.30	0	0.00	69.10	1	3,722	0.03%
2021/01/04	3	72.00	2	72.60	72.60	1	3,705	0.03%
2020/12/30	2	73.10	2	72.70	71.80	0	3,652	0.00%
2020/12/29	5	73.54	4	73.28	72.70	1	3,628	0.03%
2020/12/28	3	73.53	2	73.40	72.80	1	3,554	0.03%
2020/12/25	2	72.05	1	71.30	72.30	1	3,491	0.03%
2020/12/24	4	71.93	4	71.63	71.50	0	3,502	0.00%
2020/12/22	1	71.40	2	71.05	69.00	-1	3,498	-0.03%
2020/12/21	2	70.05	1	70.30	70.00	1	3,500	0.03%
2020/12/14	0	0.00	1	73.40	73.70	-1	3,552	-0.03%
2020/12/11	2	74.40	1	75.30	72.50	1	3,578	0.03%
2020/12/10	11	74.70	12	75.40	75.00	-1	3,479	-0.03%
2020/12/09	5	72.82	11	72.95	74.70	-6	3,188	-0.19%
2020/12/08	0	0.00	6	68.30	69.00	-6	2,814	-0.21%
2020/12/07	0	0.00	3	69.50	68.00	-3	2,787	-0.11%
2020/12/04	1	67.70	1	67.50	67.60	0	2,766	0.00%
2020/12/03	15	68.92	8	69.55	68.00	7	2,749	0.25%
2020/12/02	5	67.80	0	0.00	67.20	5	2,673	0.19%
2020/12/01	0	0.00	2	68.00	67.00	-2	2,705	-0.07%
2020/11/30	6	68.75	9	67.61	67.10	-3	2,687	-0.11%
2020/11/27	0	0.00	1	65.60	65.60	-1	2,558	-0.04%
2020/11/24	16	67.09	19	65.84	65.70	-3	2,682	-0.11%
2020/11/20	12	64.01	2	64.60	64.40	10	2,731	0.37%
2020/11/19	1	62.30	1	61.40	61.40	0	2,707	0.00%
2020/11/10	0	0.00	2	61.20	60.10	-2	4,085	-0.05%
2020/11/09	2	61.50	0	0.00	61.50	2	4,106	0.05%
2020/11/03	2	60.30	2	60.70	60.90	0	4,355	0.00%
2020/10/29	2	60.85	2	60.70	61.20	0	4,725	0.00%
2020/10/28	1	62.70	1	62.40	60.30	0	4,808	0.00%
2020/10/26	1	63.90	1	63.30	62.80	0	4,929	0.00%
2020/10/23	1	64.00	1	63.80	63.70	0	4,947	0.00%
2020/10/22	1	64.20	2	64.25	64.00	-1	5,080	-0.02%
2020/10/21	1	64.90	1	64.50	64.20	0	5,093	0.00%
2020/10/20	1	65.10	1	64.40	64.40	0	5,173	0.00%
2020/10/19	1	65.40	1	65.10	65.10	0	5,366	0.00%
2020/10/16	2	66.15	2	65.90	64.70	0	5,624	0.00%
2020/10/15	2	65.95	2	66.05	66.30	0	5,756	0.00%
2020/10/14	1	64.00	1	64.30	64.50	0	5,715	0.00%
2020/10/13	1	65.10	1	64.00	64.00	0	5,762	0.00%
2020/10/12	2	66.95	2	65.60	64.90	0	5,786	0.00%
2020/10/08	1	67.80	2	67.35	66.70	-1	5,820	-0.02%
2020/10/07	4	66.88	3	67.10	67.40	1	5,892	0.02%
2020/10/06	1	67.20	1	66.50	66.50	0	6,016	0.00%
2020/10/05	1	66.60	1	66.70	66.70	0	6,088	0.00%
2020/09/30	2	66.35	2	66.20	66.60	0	6,179	0.00%
2020/09/29	3	66.10	4	66.48	66.80	-1	6,221	-0.02%
2020/09/28	5	65.02	2	64.85	64.70	3	6,299	0.05%
2020/09/25	1	66.00	1	66.00	65.00	0	6,398	0.00%
2020/09/24	2	68.75	2	67.85	67.60	0	6,612	0.00%
2020/09/23	1	70.60	2	70.25	69.60	-1	6,584	-0.02%
2020/09/22	4	69.63	4	70.05	70.30	0	6,623	0.00%
2020/09/21	1	71.60	2	70.85	69.70	-1	6,606	-0.02%
2020/09/18	6	71.92	5	72.00	71.60	1	6,614	0.02%
2020/09/17	4	71.95	4	72.55	72.70	0	6,610	0.00%
2020/09/16	5	72.30	6	71.62	70.90	-1	6,574	-0.02%
2020/09/14	1	70.00	0	0.00	69.70	1	6,779	0.01%
2020/09/11	1	69.20	1	68.70	69.20	0	6,820	0.00%
2020/09/10	2	69.65	2	69.05	68.60	0	6,866	0.00%
2020/09/09	6	69.35	13	69.55	69.50	-7	6,968	-0.10%
2020/09/07	28	72.48	22	72.29	69.20	6	7,134	0.08%
2020/09/01	1	69.50	1	68.90	68.90	0	7,333	0.00%
2020/08/28	1	71.80	1	70.60	70.00	0	7,943	0.00%
2020/08/27	0	0.00	1	71.80	71.80	-1	7,937	-0.01%
2020/08/25	1	69.40	1	69.50	69.50	0	8,035	0.00%
2020/08/24	1	69.00	37	69.01	69.20	-36	8,157	-0.44%
2020/08/21	50	68.68	15	67.71	69.70	35	8,266	0.42%
2020/08/20	9	69.92	8	69.35	68.80	1	8,231	0.01%
2020/08/19	14	73.96	24	74.56	76.40	-10	8,499	-0.12%
2020/08/18	22	73.50	20	73.53	72.60	2	8,464	0.02%
2020/08/17	2	69.00	3	69.40	71.50	-1	8,361	-0.01%
2020/08/14	2	68.50	0	0.00	68.60	2	8,597	0.02%
2020/08/11	0	0.00	2	68.60	68.60	-2	9,274	-0.02%
2020/08/07	1	70.70	2	70.80	70.60	-1	9,557	-0.01%
2020/08/06	4	71.18	7	70.97	70.50	-3	9,961	-0.03%
2020/08/05	10	72.05	6	71.15	70.90	4	10,009	0.04%
2020/08/04	16	75.21	7	74.07	72.50	9	10,068	0.09%
2020/08/03	4	73.45	3	74.00	73.90	1	9,941	0.01%
2020/07/30	0	0.00	2	71.70	71.80	-2	9,892	-0.02%
2020/07/29	1	69.20	1	69.20	69.70	0	9,875	0.00%
2020/07/28	1	69.10	0	0.00	68.90	1	9,883	0.01%
2020/07/27	1	70.80	2	69.90	70.30	-1	9,853	-0.01%
2020/07/23	4	73.00	5	73.64	72.10	-1	9,794	-0.01%
2020/07/22	6	72.52	4	73.55	72.20	2	9,635	0.02%
2020/07/21	1	71.20	1	71.60	71.90	0	9,399	0.00%
2020/07/20	1	68.00	1	67.90	67.90	0	9,275	0.00%
2020/07/17	1	69.70	1	69.30	67.60	0	9,294	0.00%
2020/07/15	1	68.80	0	0.00	68.80	1	9,311	0.01%
2020/07/14	3	71.10	4	71.18	70.20	-1	9,360	-0.01%
2020/07/13	3	70.97	3	71.30	71.10	0	9,417	0.00%
2020/07/10	1	69.60	6	69.02	68.50	-5	9,488	-0.05%
2020/07/09	10	72.78	6	72.05	72.20	4	9,451	0.04%
2020/07/08	2	71.05	5	71.36	71.40	-3	9,409	-0.03%
2020/07/07	14	70.72	22	71.50	69.40	-8	9,378	-0.09%
2020/07/06	11	74.18	5	74.16	74.00	6	9,319	0.06%
2020/07/03	26	73.43	32	73.74	73.50	-6	9,301	-0.06%
2020/07/02	1	69.30	1	69.00	69.30	0	9,087	0.00%
2020/07/01	1	68.40	0	0.00	68.40	1	9,123	0.01%
2020/06/29	0	0.00	1	65.80	66.40	-1	9,170	-0.01%
2020/06/23	1	68.10	0	0.00	68.10	1	9,247	0.01%
2020/06/19	2	71.85	3	72.40	69.50	-1	9,296	-0.01%
2020/06/17	1	67.80	0	0.00	67.40	1	9,210	0.01%
2020/06/16	14	68.54	7	68.84	68.60	7	9,343	0.07%
2020/06/15	8	67.38	2	67.60	65.70	6	9,550	0.06%
2020/06/12	5	68.94	2	68.50	68.70	3	9,814	0.03%
2020/06/11	5	71.92	3	73.00	70.00	2	10,020	0.02%
2020/06/10	4	73.25	2	73.75	71.60	2	10,045	0.02%
2020/06/09	2	75.65	2	75.25	73.60	0	10,142	0.00%
2020/06/08	2	76.00	3	76.33	75.30	-1	10,336	-0.01%
2020/06/05	0	0.00	1	75.20	75.90	-1	10,545	-0.01%
2020/06/04	18	75.06	18	75.82	74.90	0	10,688	0.00%
2020/06/03	1	71.30	1	71.40	71.80	0	10,240	0.00%
2020/06/02	4	71.30	2	70.80	70.80	2	10,227	0.02%
2020/06/01	1	70.40	0	0.00	70.30	1	10,262	0.01%
2020/05/29	7	68.86	7	69.43	69.50	0	10,258	0.00%
2020/05/27	5	70.34	8	70.55	70.90	-3	10,399	-0.03%
2020/05/26	2	71.50	1	68.70	68.60	1	10,187	0.01%
2020/05/25	22	69.96	20	70.75	71.00	2	9,764	0.02%
2020/05/22	1	64.30	2	64.15	64.60	-1	9,468	-0.01%
2020/05/21	4	63.40	4	63.58	64.00	0	9,354	0.00%
2020/05/20	12	59.63	13	59.99	61.40	-1	9,196	-0.01%
2020/05/19	3	57.77	4	58.38	57.50	-1	8,876	-0.01%
2020/05/18	5	58.80	3	58.40	57.00	2	8,817	0.02%
2020/05/15	12	57.17	12	58.03	59.00	0	8,657	0.00%
2020/05/14	1	57.30	8	56.71	56.20	-7	8,646	-0.08%
2020/05/13	1	56.60	4	56.35	57.90	-3	8,419	-0.04%
2020/05/12	1	52.30	0	0.00	52.70	1	8,003	0.01%
2020/05/11	2	54.00	6	53.72	53.70	-4	7,951	-0.05%
2020/05/08	6	52.50	12	52.98	52.20	-6	7,818	-0.08%
2020/05/07	0	0.00	5	51.80	52.10	-5	7,687	-0.07%
2020/05/06	5	52.00	5	51.88	50.50	0	7,635	0.00%
2020/05/05	18	52.12	10	52.23	51.60	8	7,574	0.11%
2020/04/30	14	52.26	12	52.28	51.80	2	7,521	0.03%
2020/04/29	4	50.40	8	50.80	50.30	-4	7,461	-0.05%
2020/04/28	11	50.86	8	51.14	50.50	3	7,456	0.04%
2020/04/27	3	50.23	2	50.10	50.20	1	7,466	0.01%
2020/04/24	1	49.15	0	0.00	49.00	1	7,437	0.01%
2020/04/23	0	0.00	1	49.90	49.45	-1	7,422	-0.01%
2020/04/22	9	49.00	10	49.18	49.35	-1	7,408	-0.01%
2020/04/21	8	50.62	4	49.88	49.05	4	7,432	0.05%
2020/04/20	6	50.92	4	51.30	51.00	2	7,380	0.03%
2020/04/17	2	53.00	1	51.50	51.50	1	7,357	0.01%
2020/04/16	4	53.15	15	52.95	52.80	-11	7,254	-0.15%
2020/04/15	30	52.82	24	52.97	52.90	6	7,124	0.08%
2020/04/10	1	51.10	0	0.00	50.80	1	6,877	0.01%
2020/04/09	3	50.97	0	0.00	51.00	3	6,942	0.04%
2020/04/08	4	52.33	6	52.43	52.20	-2	6,922	-0.03%
2020/04/07	0	0.00	3	50.13	49.75	-3	6,806	-0.04%
2020/04/06	2	49.25	7	49.56	49.60	-5	6,750	-0.07%
2020/04/01	9	48.96	0	0.00	49.10	9	6,723	0.13%
2020/03/31	0	0.00	2	49.30	48.80	-2	6,707	-0.03%
2020/03/30	2	48.10	1	48.15	49.20	1	6,750	0.01%
2020/03/27	4	48.50	4	47.96	47.10	0	6,684	0.00%
2020/03/26	5	47.74	6	47.82	48.15	-1	6,617	-0.02%
2020/03/25	3	48.35	5	48.04	47.70	-2	6,560	-0.03%
2020/03/24	4	45.85	4	45.54	45.80	0	6,468	0.00%
2020/03/23	3	45.13	7	43.82	43.35	-4	6,597	-0.06%
2020/03/20	24	48.44	24	48.64	47.65	0	6,546	0.00%
2020/03/19	7	49.23	6	49.53	45.85	1	6,402	0.02%
2020/03/18	18	53.43	12	52.66	50.90	6	6,097	0.10%
2020/03/17	7	51.91	5	52.00	52.00	2	5,771	0.03%
2020/03/16	1	52.50	1	53.20	49.50	0	5,472	0.00%
2020/03/12	4	53.38	5	52.90	51.00	-1	5,108	-0.02%
2020/03/11	10	55.35	3	54.60	54.20	7	4,842	0.14%
2020/03/10	5	52.12	7	52.26	55.60	-2	4,604	-0.04%
2020/03/09	2	52.55	1	50.60	50.60	1	4,417	0.02%
2020/03/06	1	55.90	2	54.15	53.50	-1	4,321	-0.02%
2020/03/05	1	57.10	1	55.60	55.60	0	4,246	0.00%
2020/03/04	3	54.57	3	54.83	55.90	0	4,081	0.00%
2020/03/03	19	55.45	17	54.34	54.10	2	3,938	0.05%
2020/03/02	14	53.19	15	54.11	54.80	-1	3,701	-0.03%
2020/02/27	2	52.85	2	50.43	49.85	0	3,438	0.00%
2020/02/26	1	52.60	2	52.35	52.30	-1	3,371	-0.03%
2020/02/25	1	52.20	2	53.00	53.00	-1	3,290	-0.03%
2020/02/24	1	52.20	1	53.20	53.20	0	3,258	0.00%
2020/02/21	5	53.64	14	53.67	52.90	-9	3,194	-0.28%
2020/02/20	2	52.00	2	51.90	51.90	0	3,013	0.00%
2020/02/19	2	51.80	2	52.25	52.10	0	2,962	0.00%
2020/02/18	11	51.78	1	51.00	51.00	10	2,879	0.35%
2020/02/17	15	51.64	14	52.19	52.20	1	2,804	0.04%
2020/02/14	1	48.50	1	48.70	48.70	0	2,629	0.00%
2020/02/13	1	48.50	1	47.90	47.95	0	2,615	0.00%
2020/02/12	1	46.95	1	48.30	48.20	0	2,682	0.00%
2020/02/10	1	46.20	3	45.05	45.95	-2	2,741	-0.07%
2020/02/07	1	46.10	1	45.50	45.50	0	2,785	0.00%
2020/02/06	0	0.00	1	46.25	46.25	-1	2,846	-0.04%
2020/02/05	2	46.05	2	45.85	45.30	0	2,874	0.00%
2020/02/04	1	44.70	1	45.25	45.25	0	2,921	0.00%
2020/02/03	1	44.05	0	0.00	44.00	1	3,018	0.03%
2020/01/31	2	46.90	3	46.82	46.90	-1	3,056	-0.03%
2020/01/30	1	48.15	5	46.91	46.75	-4	3,309	-0.12%
2020/01/20	1	52.59	1	52.10	51.90	0	3,464	0.00%
2020/01/17	1	53.10	1	52.30	52.30	0	3,659	0.00%
2020/01/16	1	52.90	1	53.10	52.70	0	3,956	0.00%
2020/01/15	2	52.80	2	52.70	53.00	0	4,213	0.00%
2020/01/14	1	52.30	1	52.40	52.40	0	4,296	0.00%
2020/01/13	3	50.83	2	51.70	52.60	1	4,485	0.02%
2020/01/10	1	50.00	0	0.00	49.90	1	4,564	0.02%
2020/01/09	1	50.60	1	50.70	50.50	0	4,607	0.00%
2020/01/08	2	50.65	2	50.15	49.90	0	4,661	0.00%
2020/01/06	1	51.80	1	51.50	51.50	0	4,957	0.00%
2020/01/03	3	54.50	2	54.35	53.10	1	4,942	0.02%
2020/01/02	2	54.25	21	54.60	54.50	-19	4,868	-0.39%
2019/12/31	1	54.00	1	52.80	52.80	0	4,832	0.00%
2019/12/25	14	54.17	17	54.08	53.90	-3	4,763	-0.06%
2019/12/24	2	52.60	2	52.15	52.10	0	4,668	0.00%
2019/12/23	1	53.40	1	52.70	52.70	0	4,692	0.00%
2019/12/20	3	53.37	3	53.57	53.00	0	4,704	0.00%
2019/12/19	7	53.96	5	53.46	53.10	2	4,745	0.04%
2019/12/18	48	54.20	42	55.06	54.50	6	4,752	0.13%
2019/12/17	2	52.10	2	52.40	53.40	0	4,549	0.00%
2019/12/16	2	51.55	3	52.03	52.30	-1	4,595	-0.02%
2019/12/13	12	50.86	2	50.60	50.50	10	4,598	0.22%
2019/12/12	11	51.45	1	51.40	51.40	10	4,644	0.22%
2019/12/11	1	52.00	1	51.80	51.60	0	4,608	0.00%
2019/12/10	1	51.10	1	51.30	52.50	0	4,604	0.00%
2019/12/06	1	51.40	1	51.40	51.40	0	4,629	0.00%
2019/12/05	7	51.11	7	50.91	51.10	0	4,642	0.00%
2019/12/04	3	50.27	9	50.81	50.80	-6	4,852	-0.12%
2019/12/03	1	48.00	1	48.75	48.75	0	4,839	0.00%
2019/12/02	1	49.40	1	48.00	48.00	0	4,889	0.00%
2019/11/29	1	50.10	1	49.10	49.10	0	4,921	0.00%
2019/11/28	1	50.70	1	49.70	49.70	0	5,002	0.00%
2019/11/27	2	50.65	3	50.60	50.30	-1	5,215	-0.02%
2019/11/26	1	49.80	1	50.50	50.60	0	5,416	0.00%
2019/11/22	2	49.55	1	49.40	49.40	1	5,818	0.02%
2019/11/21	5	49.02	4	49.19	49.45	1	5,866	0.02%
2019/11/20	3	49.25	3	49.33	49.05	0	5,902	0.00%
2019/11/19	1	50.60	1	50.00	50.00	0	6,000	0.00%
2019/11/18	1	51.20	1	50.60	50.60	0	6,176	0.00%
2019/11/15	2	50.70	2	50.70	50.70	0	6,217	0.00%
2019/11/14	2	50.13	2	49.85	50.00	0	6,322	0.00%
2019/11/13	1	49.95	1	50.30	50.30	0	6,429	0.00%
2019/11/12	1	50.20	1	49.95	50.20	0	6,442	0.00%
2019/11/11	1	51.00	1	50.40	49.60	0	6,432	0.00%
2019/11/08	1	53.60	1	52.80	52.80	0	6,377	0.00%
2019/11/07	1	55.00	1	53.20	53.20	0	6,387	0.00%
2019/11/06	1	56.40	1	55.50	55.50	0	6,354	0.00%
2019/11/05	2	56.40	2	56.30	56.30	0	6,352	0.00%
2019/11/04	1	56.00	1	55.50	55.50	0	6,333	0.00%
2019/11/01	1	55.30	1	56.20	56.10	0	6,351	0.00%
2019/10/31	2	56.65	7	55.69	55.00	-5	6,331	-0.08%
2019/10/30	2	57.30	2	57.25	56.80	0	6,268	0.00%
2019/10/29	4	58.83	13	58.97	57.50	-9	6,275	-0.14%
2019/10/28	15	59.99	2	59.65	60.10	13	6,167	0.21%
2019/10/25	8	58.30	17	57.69	58.20	-9	6,169	-0.15%
2019/10/24	28	56.84	29	57.10	58.50	-1	6,089	-0.02%
2019/10/23	13	54.50	54	55.09	55.00	-41	6,007	-0.68%
2019/10/22	42	53.36	2	53.30	53.60	40	6,029	0.66%
2019/10/21	5	52.92	7	53.20	53.60	-2	5,906	-0.03%
2019/10/18	8	51.55	9	52.16	51.60	-1	5,681	-0.02%
2019/10/17	1	50.10	1	51.00	51.10	0	5,579	0.00%
2019/10/16	4	51.43	1	50.10	50.00	3	5,555	0.05%
2019/10/15	4	51.50	9	52.27	51.10	-5	5,499	-0.09%
2019/10/14	1	49.65	1	51.10	50.40	0	5,317	0.00%
2019/10/09	1	48.70	1	48.15	48.15	0	5,184	0.00%
2019/10/08	1	48.65	0	0.00	48.90	1	5,185	0.02%
2019/10/07	0	0.00	1	50.00	49.55	-1	5,192	-0.02%
2019/10/03	1	49.40	0	0.00	49.60	1	5,185	0.02%
2019/09/27	2	48.93	2	48.98	48.40	0	5,174	0.00%
2019/09/26	1	48.65	0	0.00	48.75	1	5,155	0.02%
2019/09/24	4	51.18	3	51.80	50.80	1	5,122	0.02%
2019/09/23	2	50.90	2	51.40	50.80	0	5,061	0.00%
2019/09/19	4	51.15	2	51.00	50.70	2	5,067	0.04%
2019/09/17	3	49.38	4	50.05	50.20	-1	5,007	-0.02%
2019/09/12	1	49.60	3	49.08	48.90	-2	5,001	-0.04%
2019/09/11	1	49.00	0	0.00	48.85	1	5,056	0.02%
2019/09/10	1	50.30	1	49.30	49.30	0	5,215	0.00%
2019/09/09	1	50.70	1	50.30	50.10	0	5,230	0.00%
2019/09/06	1	52.70	5	51.30	51.00	-4	5,201	-0.08%
2019/09/04	5	50.80	0	0.00	50.70	5	4,896	0.10%
2019/09/02	0	0.00	1	49.00	50.70	-1	4,830	-0.02%
2019/08/30	1	49.80	1	51.40	49.05	0	4,748	0.00%
2019/08/29	5	50.40	2	51.20	49.75	3	4,536	0.07%
2019/08/28	6	50.13	3	50.23	51.20	3	4,330	0.07%
2019/08/27	0	0.00	3	46.60	46.60	-3	3,927	-0.08%
2019/08/22	1	48.50	2	48.33	48.70	-1	3,837	-0.03%
2019/08/21	4	47.66	3	48.10	48.20	1	3,744	0.03%
2019/08/19	5	46.65	3	46.50	46.50	2	3,525	0.06%
2019/08/16	1	46.00	1	43.25	46.00	0	3,415	0.00%
2019/08/15	1	43.30	0	0.00	43.10	1	3,320	0.03%
2019/08/13	0	0.00	1	44.35	44.35	-1	3,326	-0.03%
2019/08/12	2	43.40	2	43.75	44.35	0	3,316	0.00%
2019/08/08	1	44.05	0	0.00	44.65	1	3,293	0.03%
2019/07/31	0	0.00	1	48.65	49.90	-1	3,241	-0.03%
2019/07/30	1	48.50	0	0.00	48.80	1	3,154	0.03%
2019/07/29	0	0.00	4	50.70	51.00	-4	3,016	-0.13%
2019/07/25	14	47.11	11	47.31	47.75	3	2,728	0.11%
2019/07/24	4	46.20	5	46.03	47.30	-1	2,551	-0.04%
2019/07/23	0	0.00	1	42.60	43.00	-1	2,356	-0.04%
2019/07/22	1	42.25	1	42.15	42.00	0	2,373	0.00%
2019/07/19	1	42.10	0	0.00	41.90	1	2,411	0.04%
2019/07/18	1	42.00	0	0.00	41.80	1	2,443	0.04%
2019/07/17	1	43.45	0	0.00	43.45	1	2,457	0.04%
2019/07/11	0	0.00	1	43.90	44.10	-1	2,750	-0.04%
2019/07/10	1	43.25	0	0.00	43.15	1	2,746	0.04%
2019/07/09	0	0.00	1	43.35	43.00	-1	2,745	-0.04%
2019/07/08	1	44.45	0	0.00	44.10	1	2,762	0.04%
2019/07/01	0	0.00	1	47.30	46.45	-1	3,016	-0.03%
2019/06/28	1	46.70	0	0.00	46.30	1	3,046	0.03%
2019/06/27	0	0.00	1	46.75	46.65	-1	3,122	-0.03%
2019/06/25	3	46.55	2	46.20	47.40	1	3,187	0.03%
2019/06/24	4	45.54	29	46.02	46.35	-25	3,143	-0.80%
2019/06/21	31	46.25	7	45.33	45.15	24	3,120	0.77%
2019/06/20	1	45.05	1	45.10	45.10	0	3,114	0.00%
2019/06/19	2	45.05	2	45.05	44.85	0	3,132	0.00%
2019/06/18	3	45.53	2	46.15	43.90	1	3,140	0.03%
2019/06/17	1	44.60	2	44.25	45.40	-1	3,036	-0.03%
2019/06/14	1	41.80	1	41.85	41.30	0	3,015	0.00%
2019/06/13	1	41.25	0	0.00	41.60	1	3,053	0.03%
2019/06/12	1	42.20	1	42.85	41.45	0	3,131	0.00%
2019/06/11	7	41.80	8	41.46	42.05	-1	3,266	-0.03%
2019/06/10	1	40.10	0	0.00	40.10	1	3,327	0.03%
2019/06/04	0	0.00	10	40.20	39.95	-10	3,617	-0.28%
2019/05/30	0	0.00	1	40.20	41.10	-1	3,905	-0.03%
2019/05/29	10	39.80	0	0.00	39.75	10	4,006	0.25%
2019/05/27	1	40.20	0	0.00	39.95	1	4,328	0.02%
2019/05/24	0	0.00	2	41.20	40.50	-2	4,444	-0.04%
2019/05/22	2	42.25	2	42.28	41.55	0	4,688	0.00%
2019/05/21	2	40.13	4	40.53	41.75	-2	4,803	-0.04%
2019/05/20	1	41.00	0	0.00	40.45	1	4,888	0.02%
2019/05/17	2	43.55	3	43.43	42.70	-1	5,107	-0.02%
2019/05/16	1	44.50	1	44.55	42.85	0	5,190	0.00%
2019/05/15	3	42.95	2	42.88	44.90	1	5,358	0.02%
2019/05/14	0	0.00	2	41.00	42.60	-2	5,661	-0.04%
2019/05/13	1	41.75	0	0.00	41.75	1	6,030	0.02%
2019/05/10	1	44.60	1	44.10	43.95	0	6,201	0.00%
2019/05/08	0	0.00	2	45.55	45.70	-2	6,338	-0.03%
2019/05/07	1	46.40	1	46.35	46.25	0	6,618	0.00%
2019/05/06	2	46.10	1	46.10	45.95	1	6,893	0.01%
2019/05/03	3	47.63	3	48.07	48.05	0	6,914	0.00%
2019/05/02	3	46.95	4	47.23	47.35	-1	6,911	-0.01%
2019/04/30	1	46.00	1	47.45	47.40	0	6,933	0.00%
2019/04/29	4	48.05	2	50.70	46.80	2	6,935	0.03%
2019/04/26	1	52.70	1	52.40	52.00	0	6,877	0.00%
2019/04/25	1	53.00	1	53.70	54.00	0	6,860	0.00%
2019/04/24	2	54.30	2	54.45	53.80	0	6,866	0.00%
2019/04/22	2	55.20	1	56.00	54.40	1	6,906	0.01%
2019/04/19	2	53.70	2	53.65	54.10	0	6,807	0.00%
2019/04/18	5	53.66	4	53.83	52.90	1	6,819	0.01%
2019/04/17	0	0.00	10	52.20	52.80	-10	6,807	-0.15%
2019/04/16	0	0.00	2	52.15	52.50	-2	6,840	-0.03%
2019/04/15	2	51.45	0	0.00	51.20	2	6,913	0.03%
2019/04/12	12	50.99	1	51.20	51.10	11	7,052	0.16%
2019/04/11	0	0.00	1	53.20	51.80	-1	7,144	-0.01%
2019/04/03	1	53.70	3	53.93	53.90	-2	7,248	-0.03%
2019/04/02	1	52.70	3	52.57	53.00	-2	7,245	-0.03%
2019/04/01	3	52.77	2	52.45	52.20	1	7,341	0.01%
2019/03/29	1	50.70	1	51.00	51.00	0	7,319	0.00%
2019/03/28	1	52.70	2	51.80	51.20	-1	7,491	-0.01%
2019/03/25	0	0.00	1	51.20	51.50	-1	8,182	-0.01%
2019/03/22	3	52.60	2	52.80	52.10	1	8,276	0.01%
2019/03/21	1	51.60	0	0.00	51.80	1	8,408	0.01%
2019/03/20	1	54.10	1	52.70	52.60	0	8,690	0.00%
2019/03/19	2	54.85	1	54.00	53.10	1	9,013	0.01%
2019/03/18	2	54.80	2	53.90	54.30	0	9,060	0.00%
2019/03/14	4	54.95	2	55.00	53.90	2	9,339	0.02%
2019/03/13	1	57.40	0	0.00	57.40	1	9,496	0.01%
2019/03/12	1	58.00	2	57.90	58.00	-1	9,746	-0.01%
2019/03/11	0	0.00	1	56.30	55.60	-1	9,921	-0.01%
2019/03/08	2	55.55	1	55.80	56.00	1	10,119	0.01%
2019/03/07	1	56.60	1	57.60	55.60	0	10,309	0.00%
2019/03/06	0	0.00	1	57.20	56.60	-1	10,479	-0.01%
2019/03/04	2	56.35	0	0.00	56.50	2	11,326	0.02%
2019/02/27	1	56.00	1	55.50	57.60	0	11,445	0.00%
2019/02/26	2	58.65	2	57.65	55.70	0	11,716	0.00%
2019/02/25	1	57.00	2	56.70	57.60	-1	11,980	-0.01%
2019/02/22	2	56.90	2	57.65	56.50	0	12,027	0.00%
2019/02/20	0	0.00	1	58.20	57.90	-1	11,855	-0.01%
2019/02/15	0	0.00	4	58.10	59.30	-4	11,564	-0.03%
2019/02/14	2	58.45	1	58.80	59.00	1	11,518	0.01%
2019/02/13	1	58.00	1	59.50	58.40	0	11,407	0.00%
2019/02/12	3	54.37	3	54.67	56.00	0	11,139	0.00%
2019/01/30	1	47.90	4	47.74	46.75	-3	10,938	-0.03%
2019/01/29	3	46.00	1	46.10	46.10	2	10,865	0.02%
2019/01/28	7	45.03	8	44.77	46.60	-1	10,856	-0.01%
2019/01/25	4	44.86	2	44.70	44.15	2	10,746	0.02%
2019/01/24	0	0.00	1	42.80	42.55	-1	10,850	-0.01%
2019/01/22	1	41.85	1	42.35	41.50	0	10,995	0.00%
2019/01/21	1	41.90	0	0.00	42.00	1	11,097	0.01%
2019/01/09	0	0.00	3	42.30	42.30	-3	11,567	-0.03%
2019/01/08	1	41.45	2	42.00	42.10	-1	11,704	-0.01%
2019/01/07	4	42.10	0	0.00	41.60	4	11,681	0.03%
2019/01/04	1	38.55	8	38.88	40.90	-7	11,672	-0.06%
2019/01/03	2	40.73	3	43.25	40.65	-1	11,580	-0.01%
2019/01/02	1	44.10	1	44.30	43.90	0	11,551	0.00%
2018/12/27	5	44.98	1	44.60	43.80	4	11,642	0.03%
2018/12/21	2	45.38	1	45.45	45.60	1	11,422	0.01%
2018/12/20	2	45.75	7	44.59	44.25	-5	11,273	-0.04%
2018/12/18	5	51.20	2	49.68	49.40	3	10,927	0.03%
2018/12/17	1	50.90	1	50.30	50.30	0	10,856	0.00%
2018/12/14	0	0.00	1	50.00	50.00	-1	10,796	-0.01%
2018/12/13	4	51.80	1	52.30	52.00	3	10,675	0.03%
2018/12/12	4	50.60	10	51.01	52.50	-6	10,400	-0.06%
2018/12/11	7	48.26	2	47.90	47.80	5	10,099	0.05%
2018/12/10	1	48.10	1	47.30	47.30	0	10,196	0.00%
2018/12/07	5	48.48	5	47.89	48.05	0	10,027	0.00%
2018/12/06	5	49.82	2	47.60	46.30	3	9,928	0.03%
2018/12/05	0	0.00	1	51.20	51.10	-1	9,676	-0.01%
2018/12/04	2	50.70	4	50.90	49.50	-2	9,490	-0.02%
2018/12/03	7	50.31	0	0.00	49.15	7	9,277	0.08%
2018/11/30	3	47.93	1	48.60	48.75	2	9,100	0.02%
2018/11/29	2	50.35	3	49.90	49.00	-1	8,908	-0.01%
2018/11/28	130	49.54	128	49.65	49.70	2	8,699	0.02%	大買/大賣/
2018/11/27	2	45.93	8	46.73	48.40	-6	8,185	-0.07%
2018/11/26	17	44.43	11	44.41	44.00	6	7,814	0.08%
2018/11/23	1	42.75	3	42.98	43.75	-2	7,721	-0.03%
2018/11/22	7	41.90	6	42.20	41.10	1	7,406	0.01%
2018/11/21	1	37.95	6	40.24	40.70	-5	6,994	-0.07%
2018/11/20	3	37.45	1	37.10	37.00	2	6,942	0.03%
2018/11/15	1	36.80	1	36.50	36.80	0	7,052	0.00%
2018/11/13	1	36.75	2	35.88	36.95	-1	7,294	-0.01%
2018/11/12	3	36.88	12	36.66	36.60	-9	7,346	-0.12%
2018/11/08	3	39.22	2	38.03	35.95	1	7,411	0.01%
2018/11/07	2	36.05	3	37.72	37.75	-1	7,311	-0.01%
2018/11/06	2	35.25	0	0.00	34.35	2	7,310	0.03%
2018/11/05	0	0.00	2	37.05	37.00	-2	7,338	-0.03%
2018/11/01	19	36.03	6	36.12	35.80	13	7,226	0.18%
2018/10/31	3	33.23	4	34.03	34.10	-1	6,952	-0.01%
2018/10/30	1	32.30	1	31.00	31.00	0	6,907	0.00%
2018/10/29	3	31.88	2	32.88	32.05	1	7,100	0.01%
2018/10/26	1	32.00	3	30.98	30.50	-2	7,077	-0.03%
2018/10/25	0	0.00	1	31.50	31.15	-1	7,113	-0.01%
2018/10/24	1	35.90	0	0.00	34.60	1	7,082	0.01%
2018/10/23	0	0.00	1	36.55	36.30	-1	7,021	-0.01%
2018/10/17	2	39.70	2	40.93	38.40	0	7,163	0.00%
2018/10/16	1	39.45	3	40.73	40.25	-2	7,007	-0.03%
2018/10/15	1	37.05	0	0.00	37.20	1	6,976	0.01%
2018/10/12	4	37.05	2	36.83	37.20	2	7,037	0.03%
2018/10/11	1	37.20	5	36.67	36.50	-4	7,110	-0.06%
2018/10/09	2	42.13	0	0.00	40.55	2	7,192	0.03%
2018/10/05	3	43.42	3	44.52	42.30	0	7,414	0.00%
2018/10/04	3	48.10	0	0.00	47.00	3	7,476	0.04%
2018/10/03	1	50.00	1	49.00	47.95	0	8,046	0.00%
2018/10/01	1	49.65	1	50.60	51.30	0	8,430	0.00%
2018/09/28	1	49.80	1	50.90	50.20	0	8,731	0.00%
2018/09/27	2	51.75	2	51.55	50.00	0	8,917	0.00%
2018/09/25	1	52.00	5	52.18	52.00	-4	9,178	-0.04%
2018/09/21	2	50.30	2	51.80	51.00	0	9,161	0.00%
2018/09/20	1	47.90	1	48.70	48.00	0	9,160	0.00%
2018/09/18	1	50.60	1	51.10	48.40	0	9,348	0.00%
2018/09/17	1	52.70	1	52.80	52.10	0	9,527	0.00%
2018/09/14	36	50.48	9	52.02	52.60	27	9,645	0.28%
2018/09/13	3	50.50	1	48.95	48.95	2	9,580	0.02%
2018/09/12	0	0.00	32	50.23	50.10	-32	9,788	-0.33%
2018/09/11	23	52.65	0	0.00	51.30	23	9,983	0.23%
2018/09/10	1	51.70	20	52.60	50.60	-19	10,091	-0.19%
2018/09/07	2	54.95	1	53.00	53.50	1	10,143	0.01%
2018/09/05	1	57.60	0	0.00	56.00	1	10,881	0.01%
2018/09/04	2	56.85	2	57.80	58.10	0	11,423	0.00%
2018/08/31	7	60.39	8	60.06	60.90	-1	12,007	-0.01%
2018/08/30	3	61.93	4	61.85	61.00	-1	12,203	-0.01%
2018/08/29	3	59.57	2	59.60	60.70	1	12,365	0.01%
2018/08/28	2	59.40	1	59.40	58.90	1	12,638	0.01%
2018/08/27	1	58.90	2	59.15	60.10	-1	12,903	-0.01%
2018/08/24	2	57.50	0	0.00	56.60	2	13,097	0.02%
2018/08/23	2	59.50	3	59.13	58.60	-1	13,647	-0.01%
2018/08/22	4	58.00	3	58.53	59.50	1	14,211	0.01%
2018/08/21	1	58.50	1	58.90	58.50	0	14,867	0.00%
2018/08/20	1	56.40	2	56.90	58.50	-1	15,105	-0.01%
2018/08/17	1	61.90	1	60.80	58.20	0	15,508	0.00%
2018/08/16	3	59.07	4	59.63	61.20	-1	15,624	-0.01%
2018/08/14	1	59.50	1	61.70	62.00	0	16,050	0.00%
2018/08/13	1	64.50	6	59.60	60.30	-5	16,266	-0.03%
2018/08/10	0	0.00	1	65.50	64.70	-1	16,635	-0.01%
2018/08/09	2	65.65	1	65.00	66.30	1	17,030	0.01%
2018/08/08	1	66.80	1	66.00	65.00	0	17,702	0.00%
2018/08/07	3	66.60	4	67.50	66.70	-1	18,220	-0.01%
2018/08/06	2	64.50	2	65.00	65.50	0	18,399	0.00%
2018/08/03	9	62.93	8	62.48	66.00	1	18,632	0.01%
2018/08/01	1	71.70	0	0.00	69.50	1	19,391	0.01%
2018/07/26	1	73.00	2	74.25	75.00	-1	19,731	-0.01%
2018/07/25	10	71.21	9	70.97	71.70	1	19,584	0.01%
2018/07/23	7	64.34	9	65.29	67.50	-2	19,448	-0.01%
2018/07/20	1	70.80	0	0.00	67.10	1	19,381	0.01%
2018/07/19	2	69.20	2	69.70	69.00	0	19,241	0.00%
2018/07/18	1	70.00	1	68.70	68.00	0	19,237	0.00%
2018/07/13	1	76.60	3	73.87	73.00	-2	19,302	-0.01%
2018/07/11	88	73.39	88	73.12	73.60	0	19,114	0.00%
2018/07/10	6	69.12	6	69.72	72.00	0	18,611	0.00%
2018/07/09	4	65.58	5	65.54	65.50	-1	18,502	-0.01%
2018/07/06	5	63.94	5	64.54	66.20	0	18,359	0.00%
2018/07/05	3	63.77	7	64.34	62.70	-4	18,107	-0.02%
2018/07/04	18	66.71	12	65.68	62.70	6	17,898	0.03%
2018/07/03	9	69.84	9	70.09	69.60	0	17,672	0.00%
2018/07/02	5	71.02	5	71.92	69.10	0	17,580	0.00%
2018/06/29	4	69.38	4	71.30	72.80	0	17,458	0.00%
2018/06/28	0	0.00	1	69.50	69.50	-1	17,295	-0.01%
2018/06/27	2	72.70	0	0.00	73.40	2	17,177	0.01%
2018/06/22	0	0.00	1	78.70	76.50	-1	16,652	-0.01%
2018/06/21	5	81.00	4	79.05	80.90	1	16,558	0.01%
2018/06/20	4	83.83	4	79.35	76.40	0	16,374	0.00%
2018/06/19	5	84.12	4	84.10	84.00	1	16,260	0.01%
2018/06/15	2	84.45	3	84.43	83.20	-1	16,243	-0.01%
2018/06/14	6	83.78	3	84.30	83.20	3	16,133	0.02%
2018/06/13	2	87.80	1	89.50	82.90	1	15,957	0.01%
2018/06/12	5	86.08	4	87.80	89.50	1	15,516	0.01%
2018/06/11	34	78.99	35.5	80.46	81.40	-1.5	14,963	-0.01%
2018/06/08	2	71.30	1	71.00	74.00	1	14,696	0.01%
2018/06/07	4	71.50	15	70.87	70.50	-11	14,445	-0.08%
2018/06/06	6	69.93	5	70.68	71.50	1	14,445	0.01%
2018/06/05	3	68.60	2	68.15	67.80	1	14,387	0.01%
2018/06/04	1	71.60	3	73.87	72.80	-2	14,150	-0.01%
2018/06/01	2	72.40	3	71.07	69.90	-1	13,839	-0.01%
2018/05/31	7	77.19	10	75.03	70.70	-3	13,541	-0.02%
2018/05/30	17	71.36	12	73.66	74.10	5	12,893	0.04%
2018/05/29	5	70.18	3	70.57	68.80	2	12,268	0.02%
2018/05/28	4	63.53	4	65.73	66.90	0	11,490	0.00%
2018/05/25	8	56.79	10	58.78	60.90	-2	11,147	-0.02%
2018/05/24	3	55.47	3	55.43	55.40	0	10,510	0.00%
2018/05/23	4	55.73	4	54.98	55.80	0	10,294	0.00%
2018/05/22	3	55.47	5	54.38	53.70	-2	9,969	-0.02%
2018/05/21	8	55.49	6	56.12	56.40	2	9,672	0.02%
2018/05/18	6	54.03	6	54.60	54.70	0	9,332	0.00%
2018/05/17	2	54.75	4	53.75	52.10	-2	8,805	-0.02%
2018/05/16	4	57.48	3	57.03	55.60	1	8,338	0.01%
2018/05/15	6	51.40	6	51.83	53.80	0	7,656	0.00%
2018/05/14	5	48.40	4	48.89	50.20	1	7,091	0.01%
2018/05/10	3	45.48	2	44.98	46.20	1	6,511	0.02%
2018/05/09	12	43.88	1	42.80	43.65	11	6,123	0.18%
2018/05/08	7	38.71	6	39.67	40.90	1	5,397	0.02%
2018/05/07	0	0.00	4	36.84	37.20	-4	5,005	-0.08%
2018/05/04	2	36.30	3	36.40	35.80	-1	4,989	-0.02%
2018/05/03	4	36.83	5	37.40	36.95	-1	5,004	-0.02%
2018/05/02	3	36.20	1	36.55	36.35	2	5,000	0.04%
2018/04/30	1	36.20	0	0.00	35.95	1	5,067	0.02%
2018/04/27	7	36.05	1	36.15	36.15	6	5,345	0.11%
2018/04/26	1	36.40	11	36.36	34.50	-10	5,752	-0.17%
2018/04/25	5	35.67	6	36.05	35.90	-1	5,742	-0.02%
2018/04/24	1	36.80	7	37.11	36.00	-6	5,798	-0.10%
2018/04/23	18	38.76	7	38.86	37.60	11	5,718	0.19%
2018/04/20	2	38.05	2	38.40	37.95	0	5,696	0.00%
2018/04/19	2	37.53	3	38.37	39.15	-1	5,607	-0.02%
2018/04/18	3	36.37	2	36.03	36.30	1	5,362	0.02%
2018/04/17	1	39.05	1	36.20	36.15	0	5,317	0.00%
2018/04/16	0	0.00	1	38.00	39.10	-1	5,186	-0.02%
2018/04/13	11	38.57	14	38.21	38.00	-3	5,103	-0.06%
2018/04/12	2	37.23	1	36.90	36.90	1	4,969	0.02%
2018/04/11	7	37.12	3	37.02	37.10	4	5,049	0.08%
2018/04/10	2	36.40	1	37.05	36.05	1	5,029	0.02%
2018/04/09	2	36.25	2	36.28	36.25	0	5,129	0.00%
2018/04/03	2	35.78	2	35.75	36.10	0	5,174	0.00%
2018/04/02	1	35.95	1	36.00	35.55	0	5,186	0.00%
2018/03/31	0	0.00	5	36.55	36.30	-5	5,240	-0.10%
2018/03/30	2	36.98	1	36.70	36.70	1	5,279	0.02%
2018/03/29	5	36.50	1	36.50	36.35	4	5,313	0.08%
2018/03/28	2	36.33	7	36.24	36.00	-5	5,277	-0.09%
2018/03/27	2	36.90	1	36.50	36.65	1	5,265	0.02%
2018/03/26	1	36.40	6	35.83	36.00	-5	5,266	-0.09%
2018/03/23	1	36.25	3	35.73	35.80	-2	5,239	-0.04%
2018/03/22	17	37.46	16	37.62	37.30	1	5,174	0.02%
2018/03/21	4	38.45	5	37.90	36.90	-1	5,022	-0.02%
2018/03/20	3	36.50	3	37.12	37.40	0	4,859	0.00%
2018/03/19	3	36.62	5	36.88	36.40	-2	4,784	-0.04%
2018/03/16	11	36.30	23	36.60	35.80	-12	4,642	-0.26%
2018/03/15	3	35.45	1	35.65	35.45	2	4,510	0.04%
2018/03/14	7	35.96	5	35.61	35.25	2	4,483	0.04%
2018/03/13	0	0.00	1	35.10	36.00	-1	4,386	-0.02%
2018/03/12	14	35.52	13	35.40	35.05	1	4,329	0.02%
2018/03/09	4	33.86	2	34.25	34.00	2	4,148	0.05%
2018/03/08	4	31.60	3	31.58	33.55	1	3,992	0.03%
2018/03/07	2	30.78	2	31.15	30.50	0	3,933	0.00%
2018/03/06	2	30.40	4	30.46	30.20	-2	4,034	-0.05%
2018/03/05	1	30.60	1	29.85	29.45	0	4,255	0.00%
2018/03/02	4	30.55	1	30.50	30.50	3	4,530	0.07%
2018/02/26	1	31.45	1	31.10	30.85	0	4,705	0.00%
2018/02/23	1	31.00	1	30.80	30.60	0	4,787	0.00%
2018/02/22	4	30.38	2	30.43	30.25	2	4,968	0.04%
2018/02/21	1	30.35	0	0.00	30.25	1	5,361	0.02%
2018/02/07	3	31.37	3	31.38	31.00	0	5,861	0.00%
2018/02/06	5	31.65	1	29.80	29.95	4	5,920	0.07%
2018/02/02	2	33.65	0	0.00	33.70	2	6,183	0.03%
2018/01/30	2	34.73	2	34.58	34.30	0	6,541	0.00%
2018/01/29	2	34.60	2	34.23	34.15	0	6,556	0.00%
2018/01/26	3	34.73	4	34.48	34.80	-1	6,635	-0.02%
2018/01/25	3	35.42	12	35.02	34.30	-9	6,703	-0.13%
2018/01/24	9	35.87	4	35.50	35.30	5	6,733	0.07%
2018/01/23	14	37.44	4	36.99	36.05	10	6,868	0.15%
2018/01/22	11	36.93	9	37.71	38.55	2	6,712	0.03%
2018/01/19	2	35.13	2	35.03	35.05	0	6,702	0.00%
2018/01/18	4	35.26	5	35.25	34.60	-1	7,073	-0.01%
2018/01/17	1	34.70	3	34.37	34.10	-2	7,087	-0.03%
2018/01/16	4	34.85	2	34.88	34.60	2	7,187	0.03%
2018/01/15	2	33.85	4	34.71	34.85	-2	7,255	-0.03%
2018/01/10	2	33.88	2	33.73	33.50	0	7,364	0.00%
2018/01/09	2	34.50	2	33.60	33.40	0	7,408	0.00%
2018/01/08	2	35.23	3	34.38	33.80	-1	7,617	-0.01%
2018/01/05	3	35.73	1	36.15	35.40	2	7,643	0.03%
2018/01/04	5	34.58	5	34.84	35.00	0	7,698	0.00%
2018/01/03	6	34.73	14	34.72	34.60	-8	7,660	-0.10%
2018/01/02	13	33.49	7	33.16	33.35	6	7,565	0.08%