嘉晶 (3016)-華南永昌-頭份券商分點個股進出

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
50.4
漲跌
▼0.6
漲幅
-1.18%
成交量
167張
產業
上市半導體類股
793人加入追蹤

立即追蹤
本地時間:13:30

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-頭份券商分點個股進出

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-頭份券商分點個股進出
華南永昌-頭份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
2024/12/11	5	50.40	0	0.00	50.40	5	303	1.65%
2024/12/02	0	0.00	1	50.70	50.20	-1	351	-0.28%
2024/11/19	0	0.00	1	53.20	53.00	-1	397	-0.25%
2024/11/18	1	53.30	0	0.00	53.00	1	406	0.25%
2024/11/04	0	0.00	1	57.20	56.40	-1	477	-0.21%
2024/10/28	1	58.30	1	59.60	58.50	0	536	0.00%
2024/10/07	0	0.00	2	59.00	59.00	-2	898	-0.22%
2024/09/24	6	59.85	0	0.00	59.70	6	1,222	0.49%
2024/09/13	0	0.00	1	58.10	58.20	-1	1,320	-0.08%
2024/09/06	1	56.00	9	56.28	56.60	-8	1,468	-0.54%
2024/08/30	0	0.00	4	61.00	60.80	-4	1,504	-0.27%
2024/08/23	1	60.70	0	0.00	60.80	1	1,526	0.07%
2024/08/22	1	60.70	1	61.10	60.50	0	1,557	0.00%
2024/08/13	0	0.00	1	57.10	57.30	-1	1,564	-0.06%
2024/08/05	0	0.00	10	56.00	55.90	-10	1,536	-0.65%
2024/07/30	2	62.90	1	61.10	63.60	1	1,481	0.07%
2024/07/29	0	0.00	1	64.20	62.30	-1	1,476	-0.07%
2024/07/26	1	62.80	0	0.00	62.80	1	1,472	0.07%
2024/07/23	4	63.80	0	0.00	63.70	4	1,468	0.27%
2024/07/17	3	69.30	0	0.00	68.70	3	1,430	0.21%
2024/07/12	15	72.32	0	0.00	70.50	15	1,492	1.01%
2024/07/11	2	71.15	6	71.92	71.50	-4	1,477	-0.27%
2024/07/10	3	68.00	0	0.00	67.30	3	1,392	0.22%
2024/07/09	0	0.00	25	67.54	68.00	-25	1,397	-1.79%
2024/07/08	0	0.00	1	68.40	68.30	-1	1,383	-0.07%
2024/07/05	1	71.80	0	0.00	71.70	1	1,360	0.07%
2024/07/04	4	68.80	4	69.70	67.60	0	1,314	0.00%
2024/07/03	0	0.00	5	68.80	67.30	-5	1,242	-0.40%
2024/06/20	0	0.00	5	68.06	68.00	-5	1,247	-0.40%
2024/06/18	0	0.00	1	67.90	68.00	-1	1,255	-0.08%
2024/06/17	1	67.70	1	66.80	66.80	0	1,227	0.00%
2024/06/14	6	64.17	5	67.22	67.80	1	1,216	0.08%
2024/06/12	0	0.00	7	64.24	63.70	-7	1,158	-0.60%
2024/06/07	0	0.00	2	63.30	63.80	-2	1,220	-0.16%
2024/06/05	0	0.00	2	61.00	60.90	-2	1,547	-0.13%
2024/06/04	0	0.00	2	61.70	61.40	-2	1,609	-0.12%
2024/06/03	0	0.00	2	61.80	61.70	-2	1,617	-0.12%
2024/05/31	25	63.30	0	0.00	62.30	25	1,623	1.54%
2024/05/29	0	0.00	2	63.50	62.80	-2	1,614	-0.12%
2024/05/28	0	0.00	2	62.10	63.40	-2	1,602	-0.12%
2024/05/23	2	59.80	2	59.50	59.40	0	1,566	0.00%
2024/05/20	0	0.00	2	62.70	62.20	-2	1,560	-0.13%
2024/05/14	0	0.00	3	60.50	60.50	-3	1,536	-0.20%
2024/04/19	2	57.90	0	0.00	58.60	2	1,439	0.14%
2024/04/18	3	63.40	0	0.00	61.20	3	1,414	0.21%
2024/04/15	0.1	59.00	0	0.00	58.90	0.1	1,270	0.01%
2024/04/01	5	61.60	0	0.00	61.50	5	1,133	0.44%
2024/03/22	1	59.40	3	61.00	59.10	-2	999	-0.20%
2024/03/20	0	0.00	3	56.70	56.60	-3	993	-0.30%
2024/03/19	3	58.43	0	0.00	57.50	3	989	0.30%
2024/03/18	0	0.00	1	56.70	56.70	-1	975	-0.10%
2024/03/14	2	59.80	4	60.00	60.10	-2	949	-0.21%
2024/03/13	1	61.90	1	60.20	60.00	0	922	0.00%
2024/03/12	1	62.00	5	60.98	61.70	-4	861	-0.46%
2024/03/11	2	60.20	5	61.90	61.90	-3	617	-0.49%
2024/03/06	0.1	52.50	0	0.00	52.10	0.1	454	0.02%
2024/03/05	0.1	54.00	0	0.00	53.50	0.1	459	0.02%
2024/02/27	0.1	53.70	0	0.00	54.10	0.1	462	0.02%
2024/02/21	2	54.80	0	0.00	54.90	2	469	0.43%
2024/02/19	2	55.70	0	0.00	55.70	2	466	0.43%
2024/02/15	2	54.60	0	0.00	55.00	2	464	0.43%
2024/01/02	3	61.60	0	0.00	61.30	3	500	0.60%
2023/12/25	2	62.00	0	0.00	62.00	2	498	0.40%
2023/12/18	2	63.30	0	0.00	64.00	2	501	0.40%
2023/12/15	0	0.00	3	65.10	64.50	-3	478	-0.63%
2023/12/14	3	62.80	0	0.00	62.80	3	452	0.66%
2023/12/13	0.1	62.00	0	0.00	62.00	0.1	453	0.02%
2023/12/05	1	63.80	1	63.20	63.60	0	446	0.00%
2023/11/27	1	62.30	0	0.00	61.90	1	412	0.24%
2023/11/21	0	0.00	11	62.71	63.10	-11	401	-2.74%
2023/11/10	0	0.00	0.1	59.80	59.70	-0.1	406	-0.02%
2023/11/02	0	0.00	1	59.90	60.00	-1	448	-0.22%
2023/11/01	1	62.50	3	60.70	60.30	-2	437	-0.46%
2023/10/27	1	58.00	0	0.00	58.00	1	425	0.23%
2023/10/16	2	57.55	0	0.00	57.30	2	557	0.36%
2023/10/13	2	57.75	0	0.00	58.10	2	589	0.34%
2023/10/12	0	0.00	4	57.80	58.00	-4	631	-0.63%
2023/10/11	1	56.90	0	0.00	56.70	1	673	0.15%
2023/09/28	1	57.00	0	0.00	57.00	1	1,146	0.09%
2023/09/27	2	57.15	0	0.00	57.20	2	1,156	0.17%
2023/09/26	3	58.13	0	0.00	57.80	3	1,160	0.26%
2023/09/22	2	59.70	0	0.00	59.50	2	1,164	0.17%
2023/09/21	11	60.86	2	61.80	60.90	9	1,156	0.78%
2023/09/20	4	62.10	2	62.20	61.80	2	1,152	0.17%
2023/09/19	1	62.50	0	0.00	62.60	1	1,155	0.09%
2023/09/18	0	0.00	0	62.90	62.70	0	1,163	0.00%
2023/08/25	2	57.80	0	0.00	57.80	2	1,312	0.15%
2023/08/24	0	0.00	2	58.30	58.20	-2	1,313	-0.15%
2023/08/17	2	58.55	0	0.00	58.50	2	1,312	0.15%
2023/08/15	3	59.30	0	0.00	58.20	3	1,296	0.23%
2023/08/11	2	61.70	0	0.00	61.60	2	1,277	0.16%
2023/08/09	1	64.40	0	0.00	64.20	1	1,261	0.08%
2023/08/02	2	65.10	0	0.00	64.50	2	1,253	0.16%
2023/07/25	0	0.00	2	66.60	66.10	-2	1,199	-0.17%
2023/07/17	0	0.00	1	70.50	70.80	-1	1,183	-0.08%
2023/07/11	15	73.73	16	72.77	72.20	-1	1,012	-0.10%
2023/07/10	6	67.27	8	68.86	69.70	-2	836	-0.24%
2023/07/07	2	63.55	0	0.00	63.40	2	727	0.27%
2023/07/06	0	0.00	2	66.00	64.60	-2	722	-0.28%
2023/06/19	0	0.00	1	65.70	65.40	-1	682	-0.15%
2023/06/15	0.3	66.63	0	0.00	66.70	0.3	685	0.04%
2023/06/12	3	65.50	0	0.00	65.50	3	646	0.46%
2023/06/08	0	0.00	0	64.50	64.10	0	653	0.00%
2023/06/07	0	0.00	1	64.40	65.40	-1	666	-0.15%
2023/06/05	1	69.20	0	0.00	66.00	1	661	0.15%
2023/06/02	0	63.70	0	0.00	64.80	0	634	0.00%
2023/05/31	0	0.00	2	64.30	63.60	-2	691	-0.29%
2023/05/26	0.1	63.40	0	0.00	63.00	0.1	693	0.01%
2023/05/10	0	0.00	3	62.40	63.00	-3	735	-0.41%
2023/05/09	0.1	62.80	0	0.00	62.50	0.1	738	0.01%
2023/05/04	1	63.80	0	0.00	63.80	1	778	0.13%
2023/04/26	0	0.00	3	61.70	62.70	-3	776	-0.39%
2023/04/25	0.1	63.50	0	0.00	62.10	0.1	776	0.01%
2023/04/21	0.1	66.50	0	0.00	64.50	0.1	756	0.01%
2023/04/20	2	68.45	0	0.00	67.60	2	729	0.27%
2023/04/17	1	69.50	0	0.00	71.50	1	705	0.14%
2023/04/14	1	69.90	0	0.00	69.80	1	686	0.15%
2023/04/13	0.1	70.50	0	0.00	69.90	0.1	680	0.01%
2023/04/10	2	71.40	0	0.00	71.30	2	669	0.30%
2023/03/20	0	0.00	4	71.93	71.60	-4	690	-0.58%
2023/03/15	1	71.10	0	0.00	70.20	1	698	0.14%
2023/03/10	2.1	71.21	0	0.00	71.10	2.1	712	0.29%
2023/03/07	1	73.50	0	0.00	73.40	1	738	0.14%
2023/03/03	0	0.00	2	71.90	71.90	-2	712	-0.28%
2023/02/23	3	76.00	0	0.00	76.00	3	681	0.44%
2023/02/06	1	77.70	0	0.00	77.80	1	932	0.11%
2023/01/13	0.2	72.25	0	0.00	71.30	0.2	982	0.02%
2023/01/12	0	0.00	1	74.10	73.10	-1	993	-0.10%
2022/12/28	1	70.20	0	0.00	69.90	1	1,213	0.08%
2022/12/26	1	70.60	0	0.00	71.20	1	1,277	0.08%
2022/12/23	1	71.20	0	0.00	71.20	1	1,321	0.08%
2022/12/13	1.1	74.53	0	0.00	74.40	1.1	1,646	0.07%
2022/12/09	0	0.00	1	77.03	75.90	-1	1,681	-0.06%
2022/12/07	0.1	77.00	0	0.00	76.50	0.1	1,746	0.01%
2022/12/05	0	0.00	0.1	81.90	82.00	-0.1	1,923	-0.01%
2022/12/02	0	0.00	2	82.00	81.60	-2	1,938	-0.10%
2022/12/01	0	0.00	3	81.00	81.90	-3	1,939	-0.15%
2022/11/21	1	78.90	0	0.00	77.70	1	2,068	0.05%
2022/11/18	0	0.00	1	80.00	78.20	-1	2,111	-0.05%
2022/11/16	2	78.10	0	0.00	78.00	2	2,186	0.09%
2022/11/15	0	0.00	1	76.80	78.50	-1	2,266	-0.04%
2022/11/14	1	75.60	0	0.00	76.20	1	2,348	0.04%
2022/11/11	0	0.00	1	76.40	75.00	-1	2,388	-0.04%
2022/11/10	1	74.50	1	75.30	74.30	0	2,360	0.00%
2022/11/08	1	73.60	0	0.00	72.30	1	2,356	0.04%
2022/11/04	0	0.00	2	70.80	72.00	-2	2,384	-0.08%
2022/11/03	0	0.00	1	69.10	71.20	-1	2,386	-0.04%
2022/10/31	3	68.93	1	68.90	69.00	2	2,399	0.08%
2022/10/28	1	67.70	0	0.00	67.00	1	2,390	0.04%
2022/10/26	1	67.70	0	0.00	66.80	1	2,395	0.04%
2022/10/24	0	0.00	3	68.80	68.00	-3	2,407	-0.12%
2022/10/18	3	70.00	0	0.00	70.10	3	2,428	0.12%
2022/10/17	2	68.60	0	0.00	69.30	2	2,436	0.08%
2022/10/14	0	0.00	1	69.30	70.50	-1	2,444	-0.04%
2022/10/05	1	79.00	0	0.00	77.60	1	2,515	0.04%
2022/09/26	0	0.00	2	82.90	79.50	-2	2,484	-0.08%
2022/09/23	1	84.70	0	0.00	84.40	1	2,494	0.04%
2022/09/20	1	88.50	0	0.00	89.00	1	2,427	0.04%
2022/09/19	1	87.90	0	0.00	86.50	1	2,432	0.04%
2022/09/15	0	0.00	1	90.90	89.50	-1	2,436	-0.04%
2022/09/14	1	89.60	2	90.45	91.40	-1	2,451	-0.04%
2022/09/08	0	0.00	2	81.35	84.50	-2	2,344	-0.09%
2022/09/06	2	82.30	1	80.80	80.70	1	2,376	0.04%
2022/09/05	1	84.80	0	0.00	83.60	1	2,371	0.04%
2022/09/01	1	90.10	3	90.00	88.00	-2	2,362	-0.08%
2022/08/30	0	0.00	2	88.60	89.30	-2	2,390	-0.08%
2022/08/29	0.1	87.80	0	0.00	87.40	0.1	2,394	0.00%
2022/08/26	0	91.20	0	0.00	89.70	0	2,388	0.00%
2022/08/25	3	90.93	0	0.00	90.60	3	2,380	0.13%
2022/08/24	0	89.50	0	0.00	89.20	0	2,369	0.00%
2022/08/23	0	0.00	1	92.30	92.10	-1	2,370	-0.04%
2022/08/22	1	94.00	0	0.00	93.00	1	2,363	0.04%
2022/08/18	0	0.00	1	88.20	87.40	-1	2,164	-0.05%
2022/08/15	0	0.00	1	86.20	86.50	-1	2,193	-0.05%
2022/08/11	0	0.00	2	85.35	83.60	-2	2,261	-0.09%
2022/08/09	6	82.58	5	83.10	82.60	1	2,366	0.04%
2022/08/05	0	0.00	1	80.20	80.70	-1	2,519	-0.04%
2022/08/03	1	78.00	0	0.00	77.40	1	2,654	0.04%
2022/08/01	0	0.00	10	83.30	82.70	-10	2,723	-0.37%
2022/07/26	12	84.96	0	0.00	81.40	12	2,754	0.44%
2022/07/22	1	85.30	1	84.20	83.30	0	2,765	0.00%
2022/07/20	1	82.40	2	83.80	83.40	-1	2,798	-0.04%
2022/07/19	1	80.00	0	0.00	80.30	1	2,777	0.04%
2022/07/18	1	81.80	0	0.00	81.10	1	2,794	0.04%
2022/07/08	1	82.00	1	78.50	78.90	0	2,761	0.00%
2022/07/05	0	0.00	10	75.80	78.60	-10	2,813	-0.36%
2022/07/04	0	0.00	2	75.70	78.70	-2	2,789	-0.07%
2022/07/01	1	84.40	1	78.40	78.40	0	2,792	0.00%
2022/06/30	2	86.50	0	0.00	83.80	2	2,766	0.07%
2022/06/29	0	0.00	1	90.50	90.40	-1	2,793	-0.04%
2022/06/22	1	91.00	1	93.60	90.90	0	3,486	0.00%
2022/06/20	0	0.00	2	90.60	88.20	-2	3,649	-0.05%
2022/06/17	0	0.00	8.1	93.38	94.70	-8.1	3,686	-0.22%
2022/06/10	0	0.00	0	106.00	104.50	0	5,689	0.00%
2022/06/09	0	0.00	1	105.50	107.00	-1	5,839	-0.02%
2022/06/02	1	104.00	0	0.00	105.00	1	6,065	0.02%
2022/06/01	0	0.00	1	105.50	105.50	-1	6,063	-0.02%
2022/05/31	1	104.00	0	0.00	104.00	1	6,049	0.02%
2022/05/27	0	0.00	2	100.50	99.90	-2	6,018	-0.03%
2022/05/25	0	0.00	2	100.25	100.50	-2	6,052	-0.03%
2022/05/23	3	101.33	1	99.40	99.40	2	6,059	0.03%
2022/05/19	5	100.50	5	98.44	100.50	0	6,052	0.00%
2022/05/18	1	101.50	1	98.90	98.90	0	6,030	0.00%
2022/05/17	1	98.10	1	99.10	99.10	0	5,948	0.00%
2022/05/13	1	95.50	1	96.30	96.30	0	5,885	0.00%
2022/05/12	3	95.17	1	92.50	92.20	2	5,845	0.03%
2022/05/11	0	0.00	1	95.40	96.00	-1	5,884	-0.02%
2022/05/10	2	91.70	1	93.60	93.60	1	5,851	0.02%
2022/05/09	0	0.00	1	90.80	88.10	-1	5,823	-0.02%
2022/05/05	1	95.90	1	96.30	95.90	0	5,881	0.00%
2022/05/04	0	0.00	1	94.90	93.10	-1	5,873	-0.02%
2022/04/28	0	0.00	1	91.80	92.20	-1	5,947	-0.02%
2022/04/26	0	0.00	1	95.20	95.00	-1	5,904	-0.02%
2022/04/22	1	103.50	0	0.00	101.00	1	5,907	0.02%
2022/04/20	1	108.00	1	108.00	106.50	0	5,993	0.00%
2022/04/14	1	110.50	0	0.00	109.00	1	6,212	0.02%
2022/04/13	12	109.92	0	0.00	109.00	12	6,242	0.19%
2022/04/12	1	107.50	4	106.00	106.00	-3	6,281	-0.05%
2022/04/11	4	110.88	2	112.50	106.00	2	6,312	0.03%
2022/04/07	1	107.50	1	107.50	107.50	0	6,321	0.00%
2022/04/06	1	112.50	0	0.00	112.00	1	6,349	0.02%
2022/04/01	3	114.83	0	0.00	116.00	3	6,389	0.05%
2022/03/31	2	118.75	0	0.00	117.50	2	6,384	0.03%
2022/03/30	4	120.25	2	121.25	120.50	2	6,377	0.03%
2022/03/29	0	0.00	1	118.50	118.50	-1	6,436	-0.02%
2022/03/28	2	118.50	2	120.00	120.50	0	6,405	0.00%
2022/03/25	9	127.28	12	126.21	119.50	-3	6,349	-0.05%
2022/03/24	7	120.64	5	124.00	125.50	2	5,990	0.03%
2022/03/23	1	124.50	0	0.00	122.00	1	6,054	0.02%
2022/03/22	2	124.00	2	123.50	123.50	0	6,362	0.00%
2022/03/21	2	123.50	4	123.75	124.50	-2	6,365	-0.03%
2022/03/18	7	122.00	7	123.00	125.00	0	6,294	0.00%
2022/03/17	10	119.80	16	122.88	123.00	-6	6,183	-0.10%
2022/03/16	12	116.33	7	116.00	115.00	5	5,906	0.08%
2022/03/15	6	112.25	8.1	113.27	114.00	-2.1	5,459	-0.04%
2022/03/14	5	107.50	2	109.00	109.00	3	4,994	0.06%
2022/03/11	3	105.00	1	104.50	104.50	2	4,864	0.04%
2022/03/10	2	106.25	2	105.50	110.00	0	4,718	0.00%
2022/03/09	1	101.50	1	101.00	100.00	0	4,718	0.00%
2022/03/08	1	102.50	2	102.00	98.40	-1	4,766	-0.02%
2022/03/07	1	100.50	1	100.00	101.00	0	4,775	0.00%
2022/03/04	1	110.00	1	107.00	107.00	0	4,872	0.00%
2022/03/02	0	0.00	1	108.50	109.00	-1	5,048	-0.02%
2022/03/01	1	106.50	0	0.00	107.50	1	5,096	0.02%
2022/02/25	1	105.50	0	0.00	106.50	1	5,221	0.02%
2022/02/24	0	0.00	3.1	103.50	100.00	-3.1	5,761	-0.05%
2022/02/22	1	109.00	0	0.00	105.50	1	6,989	0.01%
2022/02/21	0	0.00	3	109.00	110.50	-3	8,313	-0.04%
2022/02/17	1	114.50	2	113.50	112.50	-1	9,524	-0.01%
2022/02/16	0	0.00	1	114.00	113.00	-1	9,759	-0.01%
2022/02/15	4	112.63	1	111.50	112.00	3	9,835	0.03%
2022/02/10	2	115.50	1	114.50	114.50	1	9,912	0.01%
2022/02/08	1	114.00	1	112.00	112.50	0	10,253	0.00%
2022/01/24	1	115.00	1	116.00	115.50	0	11,581	0.00%
2022/01/18	0.2	123.25	1	120.00	120.50	-0.8	12,389	-0.01%
2022/01/14	3	120.17	2	119.00	120.50	1	12,605	0.01%
2022/01/11	1	123.00	0	0.00	122.00	1	13,014	0.01%
2022/01/07	1	124.00	3	124.67	125.00	-2	13,160	-0.02%
2022/01/05	0	0.00	3	132.00	130.00	-3	13,149	-0.02%
2022/01/04	1	136.00	1	138.00	137.50	0	13,135	0.00%
2022/01/03	2	137.75	4	137.38	137.50	-2	13,183	-0.02%
2021/12/30	2	134.75	1	133.50	133.50	1	13,204	0.01%
2021/12/29	5	137.20	5	136.50	136.00	0	13,255	0.00%
2021/12/28	0	0.00	11	135.41	135.00	-11	13,264	-0.08%
2021/12/27	14	136.46	4	135.63	136.50	10	13,275	0.08%
2021/12/24	2	135.00	1	134.50	132.50	1	13,296	0.01%
2021/12/23	7	135.50	9	136.17	134.00	-2	13,322	-0.02%
2021/12/22	6	132.92	3	133.17	131.00	3	13,277	0.02%
2021/12/21	2	132.50	4	133.75	132.50	-2	13,353	-0.01%
2021/12/17	6.1	131.69	1	136.50	132.00	5.1	13,819	0.04%
2021/12/16	10	139.00	6	141.08	141.00	4	14,213	0.03%
2021/12/15	2	134.75	4.1	136.39	136.50	-2.1	13,899	-0.02%
2021/12/14	3.1	133.32	2	132.50	133.00	1.1	13,906	0.01%
2021/12/13	3	137.33	3	135.67	136.00	0	13,784	0.00%
2021/12/10	13	136.35	3.5	137.14	137.00	9.5	13,669	0.07%
2021/12/09	3.2	144.03	2	144.00	142.50	1.2	13,430	0.01%
2021/12/08	4.1	151.51	1	150.00	150.50	3.1	13,402	0.02%
2021/12/07	1.1	149.34	2	147.25	147.50	-0.9	13,471	-0.01%
2021/12/06	0.1	150.00	2	150.00	150.00	-1.9	13,556	-0.01%
2021/12/03	1	153.50	0	0.00	153.00	1	13,616	0.01%
2021/12/01	3	146.00	2	148.50	148.50	1	13,609	0.01%
2021/11/30	3	150.67	6	147.75	146.00	-3	13,653	-0.02%
2021/11/29	2	142.25	1	150.50	148.50	1	13,839	0.01%
2021/11/26	2	138.00	1	137.50	140.00	1	13,757	0.01%
2021/11/24	1	141.00	0	0.00	145.50	1	13,763	0.01%
2021/11/23	9	141.00	6	138.50	135.50	3	13,751	0.02%
2021/11/22	26	146.98	20	145.38	149.00	6	13,594	0.04%
2021/11/19	2	133.50	23	136.09	143.00	-21	12,777	-0.16%
2021/11/18	49	128.26	33.1	127.78	130.00	15.9	12,539	0.13%
2021/11/17	5	119.40	22	119.52	127.50	-17	11,358	-0.15%
2021/11/16	3	114.17	20	114.75	116.00	-17	10,703	-0.16%
2021/11/15	7	103.36	12	104.33	105.50	-5	10,283	-0.05%
2021/11/12	9	99.23	21	98.72	98.00	-12	10,110	-0.12%
2021/11/11	2.1	97.86	11	99.86	98.00	-8.9	10,074	-0.09%
2021/11/10	7	96.47	6.2	97.33	97.00	0.8	10,002	0.01%
2021/11/09	13	97.95	0	0.00	96.20	13	9,974	0.13%
2021/11/08	18	97.88	4.1	97.31	96.60	13.9	9,905	0.14%
2021/11/05	7	103.00	3	102.33	101.50	4	9,816	0.04%
2021/11/04	10	103.50	0	0.00	102.00	10	9,625	0.10%
2021/11/03	11	106.36	19	103.89	103.50	-8	9,584	-0.08%
2021/11/02	14	106.43	5	104.60	107.00	9	9,378	0.10%
2021/11/01	3	102.67	3	101.87	104.50	0	8,770	0.00%
2021/10/29	2.2	96.75	3	98.27	95.30	-0.8	8,593	-0.01%
2021/10/26	12	96.63	8	96.54	92.90	4	8,334	0.05%
2021/10/25	0	0.00	5	94.70	94.70	-5	8,093	-0.06%
2021/10/22	10	93.98	7	96.26	96.30	3	8,230	0.04%
2021/10/21	3	96.20	6	97.15	93.00	-3	8,367	-0.04%
2021/10/20	2	94.15	13	93.45	94.50	-11	8,523	-0.13%
2021/10/19	2	93.10	10	92.85	93.20	-8	8,626	-0.09%
2021/10/18	7	91.77	2	88.50	92.00	5	8,907	0.06%
2021/10/15	8	86.85	29	87.81	87.40	-21	9,479	-0.22%
2021/10/14	12	84.50	8	83.53	85.00	4	10,159	0.04%
2021/10/13	10	85.53	0	0.00	84.20	10	10,360	0.10%
2021/10/12	7	87.13	0	0.00	87.50	7	10,411	0.07%
2021/10/08	5	86.26	10	86.64	86.50	-5	10,592	-0.05%
2021/10/07	4	84.90	14	84.88	85.60	-10	10,742	-0.09%
2021/10/06	0	0.00	7	82.51	80.50	-7	10,925	-0.06%
2021/10/05	8	78.95	7	81.07	81.60	1	11,096	0.01%
2021/10/04	10	80.40	5	84.00	78.80	5	11,067	0.05%
2021/10/01	8	84.30	7	82.93	82.50	1	11,064	0.01%
2021/09/30	6	87.57	0	0.00	88.80	6	11,233	0.05%
2021/09/29	4	89.13	2	86.75	87.00	2	11,390	0.02%
2021/09/28	8	92.91	4	92.88	92.80	4	11,362	0.04%
2021/09/27	16	96.29	14	93.61	93.10	2	11,275	0.02%
2021/09/24	10	94.00	94	94.92	92.50	-84	10,931	-0.77%
2021/09/23	175	94.27	115	93.29	92.80	60	10,775	0.56%	大買/大賣/
2021/09/22	0	0.00	11	89.05	90.20	-11	10,249	-0.11%
2021/09/17	3	88.20	23	88.99	89.90	-20	10,192	-0.20%
2021/09/15	3	87.00	0	0.00	84.90	3	10,159	0.03%
2021/09/14	0	0.00	1	87.80	87.70	-1	10,194	-0.01%
2021/09/13	3	87.50	4	87.13	87.50	-1	10,197	-0.01%
2021/09/10	5	88.42	1	88.50	88.50	4	10,248	0.04%
2021/09/09	2	84.95	1	86.40	86.40	1	10,371	0.01%
2021/09/08	4	84.05	3	83.83	82.70	1	10,309	0.01%
2021/09/07	13	86.11	3	87.80	86.70	10	10,348	0.10%
2021/09/06	2	90.40	0	0.00	88.20	2	10,532	0.02%
2021/09/03	13	89.98	5	90.88	90.80	8	10,487	0.08%
2021/09/02	29	93.76	18	94.34	90.40	11	10,452	0.11%
2021/09/01	2	89.80	22	91.21	91.50	-20	10,169	-0.20%
2021/08/31	3	89.80	3	90.20	90.00	0	10,126	0.00%
2021/08/27	5	88.10	0	0.00	88.10	5	10,018	0.05%
2021/08/26	27	90.53	4	89.98	90.40	23	9,987	0.23%
2021/08/25	1	88.70	2	92.00	92.00	-1	9,599	-0.01%
2021/08/24	1	84.50	1	84.20	83.70	0	9,484	0.00%
2021/08/23	2	82.65	2	82.75	83.70	0	9,416	0.00%
2021/08/20	7	81.06	22	80.58	80.60	-15	9,279	-0.16%
2021/08/19	1.1	81.09	2	80.05	78.10	-0.9	9,155	-0.01%
2021/08/17	17	79.08	0	0.00	76.90	17	9,205	0.18%
2021/08/16	0	0.00	1	81.10	81.10	-1	9,155	-0.01%
2021/08/11	1	83.90	0	0.00	82.80	1	9,120	0.01%
2021/08/10	2	85.50	0	0.00	86.00	2	9,082	0.02%
2021/08/09	11	86.48	12	86.73	86.40	-1	9,063	-0.01%
2021/08/06	6	90.18	0	0.00	88.20	6	8,992	0.07%
2021/08/04	17	92.72	18	94.57	92.20	-1	8,890	-0.01%
2021/08/03	1	93.00	1	93.00	91.80	0	8,790	0.00%
2021/08/02	3	92.80	2	93.20	93.00	1	8,720	0.01%
2021/07/30	4	92.75	4	92.98	91.10	0	8,671	0.00%
2021/07/29	12	91.47	1.5	93.64	94.10	10.5	8,570	0.12%
2021/07/27	11	103.45	5	101.60	98.60	6	8,277	0.07%
2021/07/26	0	0.00	16	103.25	105.00	-16	8,030	-0.20%
2021/07/23	2	99.40	2	98.20	97.80	0	7,672	0.00%
2021/07/22	11	101.82	9	100.79	101.00	2	7,498	0.03%
2021/07/21	17	95.59	37	96.47	100.50	-20	7,086	-0.28%
2021/07/20	33	93.44	18	94.96	91.50	15	6,461	0.23%
2021/07/19	17	85.72	3	91.00	91.00	14	5,924	0.24%
2021/07/15	11	83.49	9	83.09	84.50	2	6,380	0.03%
2021/07/14	13	83.65	8	83.58	85.70	5	6,458	0.08%
2021/07/13	17	84.31	15	84.61	80.50	2	6,213	0.03%
2021/07/12	13	82.34	17	83.09	82.50	-4	5,940	-0.07%
2021/07/09	10	78.90	20	78.23	78.50	-10	5,701	-0.18%
2021/07/08	10	78.80	12	77.73	77.70	-2	5,690	-0.04%
2021/07/07	15	78.78	15	79.97	79.30	0	5,696	0.00%
2021/07/06	6	77.53	2	78.90	77.70	4	5,513	0.07%
2021/07/05	0	0.00	7	74.23	74.90	-7	5,407	-0.13%
2021/07/02	6	70.58	0	0.00	71.30	6	5,566	0.11%
2021/07/01	3	71.20	0	0.00	69.90	3	5,730	0.05%
2021/06/30	1	72.40	1	72.40	72.00	0	5,975	0.00%
2021/06/25	0	0.00	2	74.00	72.70	-2	5,915	-0.03%
2021/06/23	1	73.30	3	73.23	73.70	-2	5,868	-0.03%
2021/06/22	0	0.00	15	72.00	71.60	-15	5,799	-0.26%
2021/06/21	15	72.55	3	73.33	72.00	12	5,770	0.21%
2021/06/18	23	75.83	7	75.70	75.20	16	5,731	0.28%
2021/06/17	2	72.60	1	71.90	72.70	1	5,617	0.02%
2021/06/16	0	0.00	2	73.50	71.30	-2	5,565	-0.04%
2021/06/15	4	73.03	5	72.00	72.90	-1	5,439	-0.02%
2021/06/10	1	68.30	1	67.20	67.20	0	5,203	0.00%
2021/06/02	0	0.00	1	66.80	66.80	-1	4,966	-0.02%
2021/05/31	5	68.24	10	67.01	66.90	-5	4,915	-0.10%
2021/05/28	0	0.00	2	66.90	66.90	-2	4,890	-0.04%
2021/05/27	2	66.60	2	66.50	66.60	0	4,853	0.00%
2021/05/26	13	66.21	11	66.01	66.00	2	4,831	0.04%
2021/05/25	7	65.97	1	67.20	66.30	6	4,791	0.13%
2021/05/20	0	0.00	1	62.60	61.80	-1	4,827	-0.02%
2021/05/19	1	60.80	0	0.00	61.80	1	4,823	0.02%
2021/05/14	3	59.47	3	60.50	60.70	0	4,754	0.00%
2021/05/12	2	59.10	2	62.80	60.00	0	4,707	0.00%
2021/05/11	0	0.00	50	66.00	65.30	-50	4,657	-1.07%
2021/05/10	57	70.84	0	0.00	69.70	57	4,645	1.23%
2021/05/07	0	0.00	1	70.20	71.90	-1	4,657	-0.02%
2021/05/05	1	70.00	0	0.00	68.50	1	4,689	0.02%
2021/04/29	0	0.00	2	79.10	78.50	-2	4,632	-0.04%
2021/04/28	5	80.24	7	81.74	79.50	-2	4,665	-0.04%
2021/04/27	9	80.08	8	80.41	79.80	1	4,711	0.02%
2021/04/23	1	82.40	2	83.00	82.50	-1	4,805	-0.02%
2021/04/22	2	80.00	3	82.57	78.50	-1	4,807	-0.02%
2021/04/21	7	85.80	4	85.60	84.00	3	5,265	0.06%
2021/04/20	5	80.18	5	81.88	82.80	0	4,952	0.00%
2021/04/16	4	74.75	0	0.00	73.90	4	4,777	0.08%
2021/04/14	1	75.80	0	0.00	74.10	1	4,808	0.02%
2021/04/13	2	76.30	5	78.02	76.00	-3	4,802	-0.06%
2021/04/12	1	75.70	2	78.90	75.40	-1	4,769	-0.02%
2021/04/09	7	79.46	0	0.00	78.00	7	4,752	0.15%
2021/04/08	0	0.00	5	80.00	80.00	-5	4,656	-0.11%
2021/04/07	0	0.00	2	77.10	77.30	-2	4,438	-0.05%
2021/04/06	1	77.00	0	0.00	77.60	1	4,318	0.02%
2021/04/01	0	0.00	2	72.25	71.20	-2	4,117	-0.05%
2021/03/31	2	71.50	0	0.00	71.10	2	4,134	0.05%
2021/03/29	1	71.40	1	71.40	71.40	0	4,201	0.00%
2021/03/25	1	71.00	0	0.00	70.30	1	4,248	0.02%
2021/03/23	0	0.00	1	70.80	71.00	-1	4,278	-0.02%
2021/03/22	2	70.05	5	72.12	72.00	-3	4,235	-0.07%
2021/03/16	1	70.60	0	0.00	70.00	1	4,629	0.02%
2021/03/15	0	0.00	2	70.40	70.00	-2	4,990	-0.04%
2021/03/11	1	69.10	2	69.45	69.40	-1	5,068	-0.02%
2021/03/09	1	66.90	0	0.00	67.10	1	5,373	0.02%
2021/03/08	4	67.73	3	67.63	67.30	1	5,405	0.02%
2021/03/05	1	68.00	0	0.00	67.70	1	5,455	0.02%
2021/02/26	2	69.90	0	0.00	70.00	2	5,646	0.04%
2021/02/25	5	71.62	2	71.50	71.10	3	5,736	0.05%
2021/02/24	2	71.50	2	71.90	71.50	0	5,746	0.00%
2021/02/22	1	74.20	5	73.58	73.90	-4	5,782	-0.07%
2021/02/18	2	70.40	1	69.00	70.30	1	5,686	0.02%
2021/02/17	1	69.10	0	0.00	69.30	1	5,680	0.02%
2021/02/02	0	0.00	1	68.00	67.80	-1	5,655	-0.02%
2021/02/01	1	66.60	6	65.92	66.30	-5	5,639	-0.09%
2021/01/29	0	0.00	10	67.50	67.40	-10	5,620	-0.18%
2021/01/26	2	70.00	0	0.00	69.40	2	5,527	0.04%
2021/01/25	1	70.30	0	0.00	70.50	1	5,501	0.02%
2021/01/21	2	71.50	2	72.90	71.30	0	5,449	0.00%
2021/01/20	2	73.10	2	74.35	72.70	0	5,396	0.00%
2021/01/19	10	78.90	1	77.20	76.70	9	5,306	0.17%
2021/01/18	3	78.43	1	79.20	79.20	2	5,183	0.04%
2021/01/15	5	79.72	6	78.87	77.70	-1	5,047	-0.02%
2021/01/14	17	80.42	13	80.33	79.10	4	4,829	0.08%
2021/01/13	1	75.70	5	77.60	77.60	-4	4,145	-0.10%
2021/01/12	2	71.30	2	71.30	70.60	0	3,834	0.00%
2021/01/11	0	0.00	2	72.90	72.10	-2	3,737	-0.05%
2021/01/06	1	70.30	0	0.00	69.10	1	3,722	0.03%
2021/01/04	6	73.00	0	0.00	72.60	6	3,705	0.16%
2020/12/30	1	73.60	3	72.10	71.80	-2	3,652	-0.05%
2020/12/29	1	74.00	1	73.80	72.70	0	3,628	0.00%
2020/12/28	2	72.95	1	72.80	72.80	1	3,554	0.03%
2020/12/25	5	72.24	9	71.66	72.30	-4	3,491	-0.11%
2020/12/23	3.2	72.11	0	0.00	71.70	3.2	3,515	0.09%
2020/12/18	0	0.00	1	70.60	70.90	-1	3,502	-0.03%
2020/12/17	3	69.93	14	69.89	70.10	-11	3,506	-0.31%
2020/12/16	0	0.00	2	71.65	71.30	-2	3,494	-0.06%
2020/12/15	13	71.41	2	71.20	70.80	11	3,520	0.31%
2020/12/14	6	74.00	1	73.40	73.70	5	3,552	0.14%
2020/12/11	7	73.61	6	73.55	72.50	1	3,578	0.03%
2020/12/10	22	75.07	11	75.23	75.00	11	3,479	0.32%
2020/12/09	7	72.64	30	73.12	74.70	-23	3,188	-0.72%
2020/12/08	0	0.00	3	68.20	69.00	-3	2,814	-0.11%
2020/12/07	5	68.20	1	68.10	68.00	4	2,787	0.14%
2020/12/04	4	67.83	5	67.74	67.60	-1	2,766	-0.04%
2020/12/03	5	68.74	0	0.00	68.00	5	2,749	0.18%
2020/12/02	0	0.00	1	67.20	67.20	-1	2,673	-0.04%
2020/12/01	0	0.00	3	67.00	67.00	-3	2,705	-0.11%
2020/11/30	16	69.50	0	0.00	67.10	16	2,687	0.60%
2020/11/27	0	0.00	1	65.90	65.60	-1	2,558	-0.04%
2020/11/25	1	64.50	0	0.00	64.50	1	2,596	0.04%
2020/11/24	1	67.80	2	66.70	65.70	-1	2,682	-0.04%
2020/11/23	1	64.60	1	65.00	64.70	0	2,693	0.00%
2020/11/20	2	64.35	1	64.40	64.40	1	2,731	0.04%
2020/11/17	0	0.00	1	62.00	62.00	-1	3,084	-0.03%
2020/11/16	0	0.00	8	61.93	61.90	-8	3,287	-0.24%
2020/11/13	6	60.58	0	0.00	60.40	6	3,650	0.16%
2020/11/12	1	61.20	1	60.50	60.70	0	3,945	0.00%
2020/11/11	2	60.80	1	61.00	61.00	1	4,060	0.02%
2020/11/10	1	60.90	0	0.00	60.10	1	4,085	0.02%
2020/11/09	0	0.00	1	61.30	61.50	-1	4,106	-0.02%
2020/11/06	3	60.60	3	61.10	60.60	0	4,150	0.00%
2020/11/05	1	61.10	0	0.00	60.90	1	4,243	0.02%
2020/11/04	3	61.10	3	60.60	61.10	0	4,328	0.00%
2020/11/02	1	59.70	0	0.00	59.10	1	4,391	0.02%
2020/10/30	0	0.00	1	60.40	59.70	-1	4,468	-0.02%
2020/10/29	1	60.90	0	0.00	61.20	1	4,725	0.02%
2020/10/21	1	64.10	0	0.00	64.20	1	5,093	0.02%
2020/10/20	1	65.00	1	64.20	64.40	0	5,173	0.00%
2020/10/19	0	0.00	2	65.00	65.10	-2	5,366	-0.04%
2020/10/16	3	64.93	1	65.30	64.70	2	5,624	0.04%
2020/10/15	1	66.80	3	66.40	66.30	-2	5,756	-0.03%
2020/10/14	1	64.50	0	0.00	64.50	1	5,715	0.02%
2020/10/12	3	64.93	3	66.63	64.90	0	5,786	0.00%
2020/10/08	1	67.20	0	0.00	66.70	1	5,820	0.02%
2020/10/07	0	0.00	1	67.00	67.40	-1	5,892	-0.02%
2020/09/30	1	66.00	0	0.00	66.60	1	6,179	0.02%
2020/09/29	0.1	66.80	2	66.10	66.80	-1.9	6,221	-0.03%
2020/09/28	2	64.80	5	64.86	64.70	-3	6,299	-0.05%
2020/09/25	0	0.00	2	66.40	65.00	-2	6,398	-0.03%
2020/09/24	2	69.15	0	0.00	67.60	2	6,612	0.03%
2020/09/23	1	69.30	2	70.40	69.60	-1	6,584	-0.02%
2020/09/22	10.1	70.00	0	0.00	70.30	10.1	6,623	0.15%
2020/09/18	2	71.60	2	71.60	71.60	0	6,614	0.00%
2020/09/17	0.1	72.50	20	72.30	72.70	-19.9	6,610	-0.30%
2020/09/16	0	0.00	2	72.05	70.90	-2	6,574	-0.03%
2020/09/15	0	0.00	1	70.30	70.20	-1	6,578	-0.02%
2020/09/14	1	69.70	0	0.00	69.70	1	6,779	0.01%
2020/09/11	0	0.00	1	68.30	69.20	-1	6,820	-0.01%
2020/09/10	1	69.40	0	0.00	68.60	1	6,866	0.01%
2020/09/09	4	69.60	1	69.50	69.50	3	6,968	0.04%
2020/09/08	1	69.10	1	68.90	68.90	0	7,054	0.00%
2020/09/07	3	71.53	1	70.30	69.20	2	7,134	0.03%
2020/09/04	1	69.00	1	69.70	70.30	0	7,125	0.00%
2020/09/03	2	69.40	2	70.30	69.40	0	7,190	0.00%
2020/09/02	0	0.00	1	69.80	70.30	-1	7,253	-0.01%
2020/08/31	0	0.00	1	69.60	69.20	-1	7,431	-0.01%
2020/08/28	0	0.00	1	71.60	70.00	-1	7,943	-0.01%
2020/08/27	3	71.70	2	71.10	71.80	1	7,937	0.01%
2020/08/26	0	0.00	1	70.80	71.30	-1	7,961	-0.01%
2020/08/25	0	0.00	3	69.40	69.50	-3	8,035	-0.04%
2020/08/24	22	68.95	2	68.70	69.20	20	8,157	0.25%
2020/08/21	13	67.38	18	68.59	69.70	-5	8,266	-0.06%
2020/08/20	17	70.81	12	71.35	68.80	5	8,231	0.06%
2020/08/19	3	72.60	11	74.05	76.40	-8	8,499	-0.09%
2020/08/18	6	73.55	6	73.42	72.60	0	8,464	0.00%
2020/08/17	21	69.17	22	71.34	71.50	-1	8,361	-0.01%
2020/08/13	2	68.15	0	0.00	67.70	2	8,946	0.02%
2020/08/12	11	68.10	11	68.61	68.10	0	9,075	0.00%
2020/08/11	1	68.60	1	70.20	68.60	0	9,274	0.00%
2020/08/10	2	69.80	3	71.17	69.80	-1	9,375	-0.01%
2020/08/07	3	70.57	3	70.53	70.60	0	9,557	0.00%
2020/08/06	3	70.50	3	70.73	70.50	0	9,961	0.00%
2020/08/05	9	71.14	0	0.00	70.90	9	10,009	0.09%
2020/08/04	7	72.61	4	73.50	72.50	3	10,068	0.03%
2020/08/03	0	0.00	4	73.98	73.90	-4	9,941	-0.04%
2020/07/31	0	0.00	2	72.40	71.60	-2	9,897	-0.02%
2020/07/30	1	72.50	7	71.17	71.80	-6	9,892	-0.06%
2020/07/29	3	69.27	0	0.00	69.70	3	9,875	0.03%
2020/07/28	4	70.35	8	71.61	68.90	-4	9,883	-0.04%
2020/07/27	4	70.10	2	69.20	70.30	2	9,853	0.02%
2020/07/23	9	72.68	4	72.20	72.10	5	9,794	0.05%
2020/07/22	3	72.07	2	73.50	72.20	1	9,635	0.01%
2020/07/21	2	70.40	3	71.27	71.90	-1	9,399	-0.01%
2020/07/20	1	67.90	0	0.00	67.90	1	9,275	0.01%
2020/07/17	2	68.40	0	0.00	67.60	2	9,294	0.02%
2020/07/16	2	69.60	1	70.50	70.30	1	9,320	0.01%
2020/07/15	2	68.80	2	70.00	68.80	0	9,311	0.00%
2020/07/14	2	71.35	1	71.80	70.20	1	9,360	0.01%
2020/07/13	2	71.75	2	71.55	71.10	0	9,417	0.00%
2020/07/10	2	69.40	0	0.00	68.50	2	9,488	0.02%
2020/07/09	3	71.73	2	72.95	72.20	1	9,451	0.01%
2020/07/08	0	0.00	2	71.60	71.40	-2	9,409	-0.02%
2020/07/07	0	0.00	1	74.10	69.40	-1	9,378	-0.01%
2020/07/06	1	74.00	0	0.00	74.00	1	9,319	0.01%
2020/07/03	8	73.21	7	73.94	73.50	1	9,301	0.01%
2020/07/01	0	0.00	9	68.42	68.40	-9	9,123	-0.10%
2020/06/29	1	66.90	0	0.00	66.40	1	9,170	0.01%
2020/06/24	3	68.10	7	68.13	67.80	-4	9,205	-0.04%
2020/06/23	0	0.00	15	67.12	68.10	-15	9,247	-0.16%
2020/06/22	6	67.40	3	67.70	67.20	3	9,265	0.03%
2020/06/19	1	72.90	3	70.73	69.50	-2	9,296	-0.02%
2020/06/18	2	67.15	0	0.00	68.30	2	9,153	0.02%
2020/06/17	7	67.37	3	67.20	67.40	4	9,210	0.04%
2020/06/16	20	68.14	2	68.65	68.60	18	9,343	0.19%
2020/06/15	4	66.75	5	67.26	65.70	-1	9,550	-0.01%
2020/06/12	4	67.63	5	68.76	68.70	-1	9,814	-0.01%
2020/06/11	2	70.00	2	71.70	70.00	0	10,020	0.00%
2020/06/10	0	0.00	1	72.90	71.60	-1	10,045	-0.01%
2020/06/08	2	76.70	6	75.52	75.30	-4	10,336	-0.04%
2020/06/05	1	74.80	1	75.20	75.90	0	10,545	0.00%
2020/06/04	25	75.89	18	76.52	74.90	7	10,688	0.07%
2020/06/03	5	71.58	5	71.02	71.80	0	10,240	0.00%
2020/06/02	2	70.65	23	70.00	70.80	-21	10,227	-0.21%
2020/06/01	0	0.00	1	70.30	70.30	-1	10,262	-0.01%
2020/05/29	5	69.44	6	68.40	69.50	-1	10,258	-0.01%
2020/05/28	2	68.30	3	69.77	68.30	-1	10,302	-0.01%
2020/05/27	0	0.00	1	71.40	70.90	-1	10,399	-0.01%
2020/05/26	33	72.12	8	69.38	68.60	25	10,187	0.25%
2020/05/25	2	68.55	1	71.00	71.00	1	9,764	0.01%
2020/05/22	2	64.70	7	63.94	64.60	-5	9,468	-0.05%
2020/05/21	8	63.13	25	63.14	64.00	-17	9,354	-0.18%
2020/05/20	5	60.70	2	59.70	61.40	3	9,196	0.03%
2020/05/19	4	58.58	24	58.03	57.50	-20	8,876	-0.23%
2020/05/15	15	56.88	1	57.20	59.00	14	8,657	0.16%
2020/05/14	11	56.30	0	0.00	56.20	11	8,646	0.13%
2020/05/13	8	56.28	3	57.43	57.90	5	8,419	0.06%
2020/05/12	5	52.80	0	0.00	52.70	5	8,003	0.06%
2020/05/11	1	53.00	11	53.70	53.70	-10	7,951	-0.13%
2020/05/08	13	53.12	6	52.75	52.20	7	7,818	0.09%
2020/05/07	3	52.00	1	52.00	52.10	2	7,687	0.03%
2020/05/06	3	50.50	3	51.40	50.50	0	7,635	0.00%
2020/05/05	4	51.55	3	51.30	51.60	1	7,574	0.01%
2020/05/04	0	0.00	1	50.70	50.70	-1	7,541	-0.01%
2020/04/30	3	50.90	0	0.00	51.80	3	7,521	0.04%
2020/04/29	3	50.30	4	50.48	50.30	-1	7,461	-0.01%
2020/04/28	2	50.80	7	50.61	50.50	-5	7,456	-0.07%
2020/04/23	0	0.00	10	49.60	49.45	-10	7,422	-0.13%
2020/04/22	2	48.98	0	0.00	49.35	2	7,408	0.03%
2020/04/21	4	49.44	2	49.05	49.05	2	7,432	0.03%
2020/04/20	0	0.00	2	51.10	51.00	-2	7,380	-0.03%
2020/04/17	0	0.00	3	52.27	51.50	-3	7,357	-0.04%
2020/04/16	11	53.52	3	53.40	52.80	8	7,254	0.11%
2020/04/15	14	53.04	13	52.95	52.90	1	7,124	0.01%
2020/04/14	0	0.00	2	51.00	50.90	-2	6,927	-0.03%
2020/04/13	4	51.10	0	0.00	50.20	4	6,903	0.06%
2020/04/10	1	50.80	1	51.50	50.80	0	6,877	0.00%
2020/04/09	1	51.00	20	52.00	51.00	-19	6,942	-0.27%
2020/04/08	3	51.10	4	51.75	52.20	-1	6,922	-0.01%
2020/04/07	6	49.98	5	49.84	49.75	1	6,806	0.01%
2020/04/06	5	49.54	2	49.60	49.60	3	6,750	0.04%
2020/04/01	0	0.00	1	49.20	49.10	-1	6,723	-0.01%
2020/03/31	0	0.00	1	49.45	48.80	-1	6,707	-0.01%
2020/03/30	1	46.75	5	47.92	49.20	-4	6,750	-0.06%
2020/03/27	1	49.20	5	48.22	47.10	-4	6,684	-0.06%
2020/03/26	4	47.79	2	47.68	48.15	2	6,617	0.03%
2020/03/25	0	0.00	8	48.15	47.70	-8	6,560	-0.12%
2020/03/24	12	45.96	4	45.36	45.80	8	6,468	0.12%
2020/03/23	6	44.33	0	0.00	43.35	6	6,597	0.09%
2020/03/20	1	48.50	9	49.01	47.65	-8	6,546	-0.12%
2020/03/19	12	47.56	11	47.61	45.85	1	6,402	0.02%
2020/03/18	33	53.44	14	52.50	50.90	19	6,097	0.31%
2020/03/17	14	51.91	10	51.40	52.00	4	5,771	0.07%
2020/03/16	8	52.07	17	52.10	49.50	-9	5,472	-0.16%
2020/03/13	18	47.60	32	47.69	51.90	-14	5,321	-0.26%
2020/03/12	17	52.82	2	53.15	51.00	15	5,108	0.29%
2020/03/11	5	54.92	6	55.27	54.20	-1	4,842	-0.02%
2020/03/10	15	52.17	13	54.51	55.60	2	4,604	0.04%
2020/03/09	4	52.35	5	52.32	50.60	-1	4,417	-0.02%
2020/03/06	6	55.53	14	55.51	53.50	-8	4,321	-0.19%
2020/03/05	15	56.25	0	0.00	55.60	15	4,246	0.35%
2020/03/04	19	54.55	19	54.64	55.90	0	4,081	0.00%
2020/03/03	0	0.00	1	54.40	54.10	-1	3,938	-0.03%
2020/03/02	1	51.30	5	53.90	54.80	-4	3,701	-0.11%
2020/02/27	1	50.50	1	52.00	49.85	0	3,438	0.00%
2020/02/26	1	53.60	1	52.90	52.30	0	3,371	0.00%
2020/02/25	1	52.30	0	0.00	53.00	1	3,290	0.03%
2020/02/21	7	53.83	7	53.29	52.90	0	3,194	0.00%
2020/02/20	5	52.00	0	0.00	51.90	5	3,013	0.17%
2020/02/19	3	52.33	9	52.21	52.10	-6	2,962	-0.20%
2020/02/18	6	51.25	12	51.67	51.00	-6	2,879	-0.21%
2020/02/17	6	49.97	5	51.80	52.20	1	2,804	0.04%
2020/02/14	0	0.00	7	49.10	48.70	-7	2,629	-0.27%
2020/02/13	1	48.00	1	47.95	47.95	0	2,615	0.00%
2020/02/12	10	48.25	1	47.50	48.20	9	2,682	0.34%
2020/02/05	0	0.00	2	45.45	45.30	-2	2,874	-0.07%
2020/02/04	1	44.80	0	0.00	45.25	1	2,921	0.03%
2020/02/03	4	42.79	16	43.00	44.00	-12	3,018	-0.40%
2020/01/31	3	47.13	6	47.40	46.90	-3	3,056	-0.10%
2020/01/30	5	47.41	0	0.00	46.75	5	3,309	0.15%
2020/01/20	0	0.00	1	52.10	51.90	-1	3,464	-0.03%
2020/01/15	1	53.10	1	53.40	53.00	0	4,213	0.00%
2020/01/14	2	52.80	0	0.00	52.40	2	4,296	0.05%
2020/01/10	0	0.00	5	50.10	49.90	-5	4,564	-0.11%
2020/01/08	1	50.40	4	50.20	49.90	-3	4,661	-0.06%
2020/01/06	1	51.70	5	51.90	51.50	-4	4,957	-0.08%
2020/01/03	17	54.96	7	53.16	53.10	10	4,942	0.20%
2020/01/02	15	54.13	1	54.50	54.50	14	4,868	0.29%
2019/12/30	2	54.15	0	0.00	53.70	2	4,820	0.04%
2019/12/27	0	0.00	5	54.30	54.20	-5	4,815	-0.10%
2019/12/26	1	54.20	0	0.00	53.70	1	4,774	0.02%
2019/12/25	3	54.10	3	54.03	53.90	0	4,763	0.00%
2019/12/24	0	0.00	1	52.40	52.10	-1	4,668	-0.02%
2019/12/20	1	53.50	11	53.13	53.00	-10	4,704	-0.21%
2019/12/19	2	53.70	0	0.00	53.10	2	4,745	0.04%
2019/12/18	17	54.44	6	55.02	54.50	11	4,752	0.23%
2019/12/17	2	53.00	5	53.08	53.40	-3	4,549	-0.07%
2019/12/16	0	0.00	2	52.20	52.30	-2	4,595	-0.04%
2019/12/13	1	50.70	1	51.50	50.50	0	4,598	0.00%
2019/12/12	6	52.25	0	0.00	51.40	6	4,644	0.13%
2019/12/09	0	0.00	1	51.40	51.10	-1	4,585	-0.02%
2019/12/05	4	51.08	1	51.40	51.10	3	4,642	0.06%
2019/12/04	3	50.93	1	51.00	50.80	2	4,852	0.04%
2019/11/28	2	50.00	1	50.30	49.70	1	5,002	0.02%
2019/11/25	2	49.80	0	0.00	49.35	2	5,805	0.03%
2019/11/18	0	0.00	2	51.00	50.60	-2	6,176	-0.03%
2019/11/11	6	50.80	5	49.60	49.60	1	6,432	0.02%
2019/11/07	0	0.00	1	55.10	53.20	-1	6,387	-0.02%
2019/11/06	0	0.00	1	55.60	55.50	-1	6,354	-0.02%
2019/11/05	4	56.58	2	56.25	56.30	2	6,352	0.03%
2019/11/04	0	0.00	1	55.50	55.50	-1	6,333	-0.02%
2019/11/01	4	56.00	5	55.70	56.10	-1	6,351	-0.02%
2019/10/31	1	56.10	1	55.00	55.00	0	6,331	0.00%
2019/10/30	5	57.26	2	57.70	56.80	3	6,268	0.05%
2019/10/29	3	59.50	4	57.43	57.50	-1	6,275	-0.02%
2019/10/28	2	59.20	2	59.40	60.10	0	6,167	0.00%
2019/10/25	6	58.15	8	58.29	58.20	-2	6,169	-0.03%
2019/10/24	2	57.75	6	56.67	58.50	-4	6,089	-0.07%
2019/10/23	2	55.00	6	54.28	55.00	-4	6,007	-0.07%
2019/10/22	1	53.60	4	53.13	53.60	-3	6,029	-0.05%
2019/10/21	6	53.45	5	52.96	53.60	1	5,906	0.02%
2019/10/18	0	0.00	1	51.60	51.60	-1	5,681	-0.02%
2019/10/17	0	0.00	4	51.30	51.10	-4	5,579	-0.07%
2019/10/16	7	50.24	9	51.30	50.00	-2	5,555	-0.04%
2019/10/15	4	51.70	6	51.07	51.10	-2	5,499	-0.04%
2019/10/14	1	51.00	0	0.00	50.40	1	5,317	0.02%
2019/10/07	4	50.30	0	0.00	49.55	4	5,192	0.08%
2019/10/03	0	0.00	1	49.65	49.60	-1	5,185	-0.02%
2019/10/01	2	48.95	0	0.00	49.25	2	5,189	0.04%
2019/09/27	1	48.30	0	0.00	48.40	1	5,174	0.02%
2019/09/26	0	0.00	10	48.60	48.75	-10	5,155	-0.19%
2019/09/25	2	50.50	0	0.00	49.45	2	5,135	0.04%
2019/09/24	11	51.62	0	0.00	50.80	11	5,122	0.21%
2019/09/23	6	51.05	0	0.00	50.80	6	5,061	0.12%
2019/09/19	8	50.85	10	51.44	50.70	-2	5,067	-0.04%
2019/09/18	1	50.90	2	50.60	50.30	-1	5,017	-0.02%
2019/09/17	2	49.43	1	49.80	50.20	1	5,007	0.02%
2019/09/11	0	0.00	1	48.75	48.85	-1	5,056	-0.02%
2019/09/09	1	50.20	1	50.20	50.10	0	5,230	0.00%
2019/09/06	11	52.18	13	51.84	51.00	-2	5,201	-0.04%
2019/09/05	1	50.00	3	50.80	50.80	-2	4,915	-0.04%
2019/09/04	0	0.00	1	50.70	50.70	-1	4,896	-0.02%
2019/09/03	7	50.50	2	49.95	49.80	5	4,872	0.10%
2019/09/02	3	48.90	1	50.00	50.70	2	4,830	0.04%
2019/08/30	1	51.80	46	49.87	49.05	-45	4,748	-0.95%
2019/08/29	11	50.84	3	50.43	49.75	8	4,536	0.18%
2019/08/28	8	50.55	7	50.61	51.20	1	4,330	0.02%
2019/08/27	0	0.00	2	47.00	46.60	-2	3,927	-0.05%
2019/08/26	1	46.35	0	0.00	46.10	1	3,926	0.03%
2019/08/23	34	48.56	2	48.65	48.55	32	3,888	0.82%
2019/08/22	7	48.64	6	48.21	48.70	1	3,837	0.03%
2019/08/21	14	47.93	10	47.78	48.20	4	3,744	0.11%
2019/08/20	0	0.00	1	46.45	45.85	-1	3,565	-0.03%
2019/08/19	7	46.81	9	46.72	46.50	-2	3,525	-0.06%
2019/08/16	3	46.60	1	46.50	46.00	2	3,415	0.06%
2019/08/13	1	44.55	2	44.68	44.35	-1	3,326	-0.03%
2019/08/12	1	43.70	2	43.80	44.35	-1	3,316	-0.03%
2019/08/08	0	0.00	1	44.95	44.65	-1	3,293	-0.03%
2019/08/07	1	44.55	0	0.00	44.05	1	3,298	0.03%
2019/08/06	2	44.70	2	45.15	45.60	0	3,292	0.00%
2019/08/02	0	0.00	2	47.85	47.85	-2	3,264	-0.06%
2019/08/01	5	49.21	2	48.85	48.85	3	3,269	0.09%
2019/07/31	9	49.39	2	49.23	49.90	7	3,241	0.22%
2019/07/30	3	48.45	14	50.84	48.80	-11	3,154	-0.35%
2019/07/29	13	50.95	3	51.57	51.00	10	3,016	0.33%
2019/07/26	0	0.00	5	47.89	49.50	-5	2,828	-0.18%
2019/07/25	3	48.05	2	48.03	47.75	1	2,728	0.04%
2019/07/24	7	46.00	12	46.83	47.30	-5	2,551	-0.20%
2019/07/19	1	42.40	1	41.90	41.90	0	2,411	0.00%
2019/07/18	5	41.95	0	0.00	41.80	5	2,443	0.20%
2019/07/16	1	44.55	0	0.00	44.30	1	2,589	0.04%
2019/07/09	1	43.45	0	0.00	43.00	1	2,745	0.04%
2019/07/08	1	44.75	0	0.00	44.10	1	2,762	0.04%
2019/07/03	1	45.40	0	0.00	45.25	1	2,866	0.03%
2019/06/28	0	0.00	1	47.05	46.30	-1	3,046	-0.03%
2019/06/21	3	45.90	0	0.00	45.15	3	3,120	0.10%
2019/06/19	0	0.00	10	44.85	44.85	-10	3,132	-0.32%
2019/06/18	12	44.41	2	45.20	43.90	10	3,140	0.32%
2019/06/17	2	44.25	1	45.40	45.40	1	3,036	0.03%
2019/06/12	0	0.00	1	42.15	41.45	-1	3,131	-0.03%
2019/06/10	1	40.30	0	0.00	40.10	1	3,327	0.03%
2019/05/30	1	40.00	1	41.10	41.10	0	3,905	0.00%
2019/05/28	1	40.35	1	40.10	40.10	0	4,133	0.00%
2019/05/27	1	41.00	1	39.95	39.95	0	4,328	0.00%
2019/05/20	0	0.00	1	41.00	40.45	-1	4,888	-0.02%
2019/05/15	0	0.00	1	43.30	44.90	-1	5,358	-0.02%
2019/05/14	1	42.05	0	0.00	42.60	1	5,661	0.02%
2019/05/10	1	44.40	0	0.00	43.95	1	6,201	0.02%
2019/05/09	2	43.75	3	43.45	43.35	-1	6,303	-0.02%
2019/05/06	0	0.00	2	46.60	45.95	-2	6,893	-0.03%
2019/05/03	0	0.00	1	48.20	48.05	-1	6,914	-0.01%
2019/05/02	0	0.00	1	47.35	47.35	-1	6,911	-0.01%
2019/04/30	1	46.80	1	47.10	47.40	0	6,933	0.00%
2019/04/29	1	47.70	0	0.00	46.80	1	6,935	0.01%
2019/04/22	3	56.00	0	0.00	54.40	3	6,906	0.04%
2019/04/19	2	53.90	20	53.10	54.10	-18	6,807	-0.26%
2019/04/18	1	54.00	2	52.95	52.90	-1	6,819	-0.01%
2019/04/17	3	52.70	0	0.00	52.80	3	6,807	0.04%
2019/04/16	1	51.60	0	0.00	52.50	1	6,840	0.01%
2019/04/11	10	53.50	0	0.00	51.80	10	7,144	0.14%
2019/04/10	10	53.20	0	0.00	53.20	10	7,155	0.14%
2019/04/09	1	56.00	13	56.14	53.90	-12	7,198	-0.17%
2019/04/08	0	0.00	2	55.40	55.30	-2	7,265	-0.03%
2019/04/03	5	54.04	0	0.00	53.90	5	7,248	0.07%
2019/04/02	2	52.50	10	52.90	53.00	-8	7,245	-0.11%
2019/04/01	1	51.60	0	0.00	52.20	1	7,341	0.01%
2019/03/29	2	50.90	1	51.60	51.00	1	7,319	0.01%
2019/03/28	10	52.10	0	0.00	51.20	10	7,491	0.13%
2019/03/22	2	52.70	0	0.00	52.10	2	8,276	0.02%
2019/03/21	5	52.22	2	52.25	51.80	3	8,408	0.04%
2019/03/20	10	53.10	10	53.40	52.60	0	8,690	0.00%
2019/03/18	1	54.10	3	53.77	54.30	-2	9,060	-0.02%
2019/03/15	1	54.10	1	54.40	54.50	0	9,239	0.00%
2019/03/14	5	53.94	6	55.37	53.90	-1	9,339	-0.01%
2019/03/13	0	0.00	6	56.92	57.40	-6	9,496	-0.06%
2019/03/12	9	57.99	15	57.63	58.00	-6	9,746	-0.06%
2019/03/11	5	56.30	0	0.00	55.60	5	9,921	0.05%
2019/03/08	0	0.00	11	55.55	56.00	-11	10,119	-0.11%
2019/03/07	14	55.94	14	57.45	55.60	0	10,309	0.00%
2019/03/06	6	56.87	0	0.00	56.60	6	10,479	0.06%
2019/03/05	2	55.50	0	0.00	55.50	2	10,982	0.02%
2019/03/04	3	56.73	0	0.00	56.50	3	11,326	0.03%
2019/02/27	3	56.80	2	57.60	57.60	1	11,445	0.01%
2019/02/26	13	57.83	3	58.37	55.70	10	11,716	0.09%
2019/02/25	10	56.33	0	0.00	57.60	10	11,980	0.08%
2019/02/22	0	0.00	1	58.20	56.50	-1	12,027	-0.01%
2019/02/21	0	0.00	18	57.00	57.90	-18	11,959	-0.15%
2019/02/20	6	58.38	5	59.36	57.90	1	11,855	0.01%
2019/02/18	7	58.80	11	60.45	58.30	-4	11,751	-0.03%
2019/02/15	1	58.00	0	0.00	59.30	1	11,564	0.01%
2019/02/14	8	58.39	8	58.13	59.00	0	11,518	0.00%
2019/02/13	15	58.03	11	57.99	58.40	4	11,407	0.04%
2019/02/12	30	54.72	24	54.62	56.00	6	11,139	0.05%
2019/02/11	3	50.43	11	50.66	51.40	-8	10,961	-0.07%
2019/01/30	3	47.63	6	47.40	46.75	-3	10,938	-0.03%
2019/01/29	6	46.05	4	46.20	46.10	2	10,865	0.02%
2019/01/28	6	46.37	8	46.02	46.60	-2	10,856	-0.02%
2019/01/25	8	44.24	21	44.88	44.15	-13	10,746	-0.12%
2019/01/24	7	42.64	2	42.93	42.55	5	10,850	0.05%
2019/01/22	0	0.00	3	42.00	41.50	-3	10,995	-0.03%
2019/01/21	2	41.95	3	41.82	42.00	-1	11,097	-0.01%
2019/01/18	3	40.65	1	40.85	41.30	2	11,108	0.02%
2019/01/17	3	40.85	2	41.10	40.20	1	11,151	0.01%
2019/01/16	2	41.23	2	41.15	41.00	0	11,221	0.00%
2019/01/15	1	40.55	0	0.00	40.90	1	11,225	0.01%
2019/01/10	1	42.55	1	42.80	42.30	0	11,353	0.00%
2019/01/09	10	43.09	2	42.60	42.30	8	11,567	0.07%
2019/01/08	1	42.05	1	41.75	42.10	0	11,704	0.00%
2019/01/07	1	42.00	2	42.10	41.60	-1	11,681	-0.01%
2019/01/04	7	40.07	7	39.13	40.90	0	11,672	0.00%
2019/01/03	6	42.33	2	41.38	40.65	4	11,580	0.03%
2018/12/28	0	0.00	2	43.90	43.90	-2	11,589	-0.02%
2018/12/27	3	44.47	1	44.75	43.80	2	11,642	0.02%
2018/12/26	2	43.75	4	43.79	42.60	-2	11,558	-0.02%
2018/12/25	4	43.84	2	44.08	44.10	2	11,555	0.02%
2018/12/24	4	44.11	5	44.21	45.30	-1	11,517	-0.01%
2018/12/22	2	44.55	6	44.55	44.85	-4	11,413	-0.04%
2018/12/21	3	44.97	2	44.98	45.60	1	11,422	0.01%
2018/12/20	11	44.38	16	44.79	44.25	-5	11,273	-0.04%
2018/12/19	9	48.46	10	48.87	47.40	-1	11,019	-0.01%
2018/12/18	20	50.12	16	51.08	49.40	4	10,927	0.04%
2018/12/17	11	50.64	4	50.65	50.30	7	10,856	0.06%
2018/12/14	4	50.03	1	50.20	50.00	3	10,796	0.03%
2018/12/13	3	51.83	3	52.07	52.00	0	10,675	0.00%
2018/12/12	1	51.00	11	51.66	52.50	-10	10,400	-0.10%
2018/12/11	1	48.10	3	48.23	47.80	-2	10,099	-0.02%
2018/12/10	5	47.59	2	48.18	47.30	3	10,196	0.03%
2018/12/07	2	47.65	3	47.62	48.05	-1	10,027	-0.01%
2018/12/06	5	47.36	5	48.30	46.30	0	9,928	0.00%
2018/12/05	3	49.83	5	50.24	51.10	-2	9,676	-0.02%
2018/12/04	14	50.19	6	50.65	49.50	8	9,490	0.08%
2018/12/03	7	49.86	6	50.24	49.15	1	9,277	0.01%
2018/11/30	4	48.73	2	47.88	48.75	2	9,100	0.02%
2018/11/29	3	50.00	3	50.57	49.00	0	8,908	0.00%
2018/11/28	18	50.21	10	49.82	49.70	8	8,699	0.09%
2018/11/27	5	47.04	6	46.80	48.40	-1	8,185	-0.01%
2018/11/26	2	43.95	5	43.79	44.00	-3	7,814	-0.04%
2018/11/23	7	42.94	17	42.76	43.75	-10	7,721	-0.13%
2018/11/22	21	42.04	17	41.94	41.10	4	7,406	0.05%
2018/11/21	1	40.35	6	39.17	40.70	-5	6,994	-0.07%
2018/11/19	0	0.00	5	37.30	37.30	-5	6,999	-0.07%
2018/11/16	11	37.44	1	37.50	36.25	10	7,024	0.14%
2018/11/15	2	36.60	2	36.63	36.80	0	7,052	0.00%
2018/11/14	7	36.38	4	36.91	36.00	3	7,106	0.04%
2018/11/13	10	35.00	1	35.50	36.95	9	7,294	0.12%
2018/11/12	1	37.00	0	0.00	36.60	1	7,346	0.01%
2018/11/09	0	0.00	10	36.15	36.70	-10	7,392	-0.14%
2018/11/08	11	37.73	8	37.65	35.95	3	7,411	0.04%
2018/11/07	3	36.18	5	37.07	37.75	-2	7,311	-0.03%
2018/11/06	4	36.80	4	34.83	34.35	0	7,310	0.00%
2018/11/05	4	37.00	2	36.98	37.00	2	7,338	0.03%
2018/11/02	0	0.00	2	36.75	36.55	-2	7,319	-0.03%
2018/11/01	17	36.63	7	34.62	35.80	10	7,226	0.14%
2018/10/31	0	0.00	5	34.10	34.10	-5	6,952	-0.07%
2018/10/30	5	31.15	1	31.70	31.00	4	6,907	0.06%
2018/10/29	1	31.65	5	33.35	32.05	-4	7,100	-0.06%
2018/10/25	0	0.00	10	31.88	31.15	-10	7,113	-0.14%
2018/10/24	1	35.30	1	35.90	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	5	38.20	5	37.95	37.70	0	7,058	0.00%
2018/10/19	5	35.95	0	0.00	36.35	5	7,133	0.07%
2018/10/18	5	38.35	0	0.00	38.05	5	7,152	0.07%
2018/10/17	16	39.32	9	39.54	38.40	7	7,163	0.10%
2018/10/16	5	38.18	10	40.01	40.25	-5	7,007	-0.07%
2018/10/15	0	0.00	5	36.80	37.20	-5	6,976	-0.07%
2018/10/12	4	36.98	3	36.45	37.20	1	7,037	0.01%
2018/10/11	10	36.50	3	36.52	36.50	7	7,110	0.10%
2018/10/09	0	0.00	10	41.10	40.55	-10	7,192	-0.14%
2018/10/08	0	0.00	3	42.17	41.70	-3	7,254	-0.04%
2018/10/05	2	42.30	1	43.30	42.30	1	7,414	0.01%
2018/10/02	1	51.50	2	50.10	50.00	-1	8,302	-0.01%
2018/10/01	0	0.00	2	50.40	51.30	-2	8,430	-0.02%
2018/09/28	2	51.20	1	51.00	50.20	1	8,731	0.01%
2018/09/27	4	50.45	2	51.35	50.00	2	8,917	0.02%
2018/09/26	1	51.20	0	0.00	51.10	1	9,101	0.01%
2018/09/25	10	51.50	11	51.93	52.00	-1	9,178	-0.01%
2018/09/21	5	51.02	8	50.80	51.00	-3	9,161	-0.03%
2018/09/20	6	47.99	11	48.55	48.00	-5	9,160	-0.05%
2018/09/19	1	50.40	0	0.00	47.90	1	9,256	0.01%
2018/09/18	3	48.40	0	0.00	48.40	3	9,348	0.03%
2018/09/17	0	0.00	1	52.40	52.10	-1	9,527	-0.01%
2018/09/14	1	53.20	4	50.69	52.60	-3	9,645	-0.03%
2018/09/13	3	49.45	3	51.00	48.95	0	9,580	0.00%
2018/09/12	2	50.05	2	49.80	50.10	0	9,788	0.00%
2018/09/11	1	51.50	0	0.00	51.30	1	9,983	0.01%
2018/09/10	4	51.58	8	51.48	50.60	-4	10,091	-0.04%
2018/09/07	7	53.97	7	55.33	53.50	0	10,143	0.00%
2018/09/06	6	57.15	3	56.40	56.40	3	10,316	0.03%
2018/09/05	4	57.23	6	57.92	56.00	-2	10,881	-0.02%
2018/09/04	2	58.10	0	0.00	58.10	2	11,423	0.02%
2018/09/03	13	57.10	10	57.61	57.00	3	11,763	0.03%
2018/08/31	3	60.67	1	59.50	60.90	2	12,007	0.02%
2018/08/30	3	61.83	2	62.15	61.00	1	12,203	0.01%
2018/08/29	7	59.10	5	60.30	60.70	2	12,365	0.02%
2018/08/28	3	59.43	1	60.10	58.90	2	12,638	0.02%
2018/08/27	16	59.31	22	59.28	60.10	-6	12,903	-0.05%
2018/08/24	9	56.43	6	57.58	56.60	3	13,097	0.02%
2018/08/23	7	59.43	3	58.93	58.60	4	13,647	0.03%
2018/08/22	4	58.65	4	58.85	59.50	0	14,211	0.00%
2018/08/21	3	59.00	6	58.48	58.50	-3	14,867	-0.02%
2018/08/20	3	55.80	3	57.20	58.50	0	15,105	0.00%
2018/08/16	3	59.47	3	58.23	61.20	0	15,624	0.00%
2018/08/15	3	59.10	3	60.80	58.60	0	15,830	0.00%
2018/08/14	3	61.00	1	60.10	62.00	2	16,050	0.01%
2018/08/13	9	60.10	6	61.95	60.30	3	16,266	0.02%
2018/08/10	4	66.15	5	65.10	64.70	-1	16,635	-0.01%
2018/08/08	2	65.00	0	0.00	65.00	2	17,702	0.01%
2018/08/07	3	66.87	3	67.73	66.70	0	18,220	0.00%
2018/08/06	24	65.21	28	65.26	65.50	-4	18,399	-0.02%
2018/08/03	11	63.78	11	63.71	66.00	0	18,632	0.00%
2018/08/02	1	67.50	3	64.30	63.70	-2	18,765	-0.01%
2018/08/01	2	69.95	7	69.81	69.50	-5	19,391	-0.03%
2018/07/27	24	74.80	20	73.50	72.00	4	19,738	0.02%
2018/07/26	19	73.79	25	73.69	75.00	-6	19,731	-0.03%
2018/07/25	6	70.13	6	70.82	71.70	0	19,584	0.00%
2018/07/24	3	67.60	3	68.00	69.90	0	19,513	0.00%
2018/07/23	6	64.10	11	64.51	67.50	-5	19,448	-0.03%
2018/07/20	16	67.41	7	69.21	67.10	9	19,381	0.05%
2018/07/19	7	69.87	7	69.26	69.00	0	19,241	0.00%
2018/07/18	4	68.63	4	68.43	68.00	0	19,237	0.00%
2018/07/17	10	71.97	5	72.80	70.90	5	19,196	0.03%
2018/07/16	24	74.72	22	73.88	73.80	2	19,197	0.01%
2018/07/13	16	76.03	10	75.56	73.00	6	19,302	0.03%
2018/07/12	8	73.11	8	73.66	73.90	0	19,122	0.00%
2018/07/11	30	73.78	31	73.21	73.60	-1	19,114	-0.01%
2018/07/10	8	68.86	17	70.05	72.00	-9	18,611	-0.05%
2018/07/09	10	65.37	26	65.18	65.50	-16	18,502	-0.09%
2018/07/06	88	66.97	96	65.42	66.20	-8	18,359	-0.04%
2018/07/05	19	63.69	13	64.00	62.70	6	18,107	0.03%
2018/07/04	15	65.63	14	65.39	62.70	1	17,898	0.01%
2018/07/03	2	69.75	4	69.93	69.60	-2	17,672	-0.01%
2018/07/02	9	70.60	7	70.97	69.10	2	17,580	0.01%
2018/06/29	10	69.77	9	70.70	72.80	1	17,458	0.01%
2018/06/28	6	71.40	3	71.30	69.50	3	17,295	0.02%
2018/06/27	5	72.86	6	72.50	73.40	-1	17,177	-0.01%
2018/06/26	7	72.99	7	72.91	72.00	0	17,064	0.00%
2018/06/25	9	72.02	9	73.08	71.20	0	16,820	0.00%
2018/06/22	8	78.36	7	77.60	76.50	1	16,652	0.01%
2018/06/21	4	79.33	4	78.85	80.90	0	16,558	0.00%
2018/06/20	17	80.25	11	79.83	76.40	6	16,374	0.04%
2018/06/19	2	83.00	3	83.67	84.00	-1	16,260	-0.01%
2018/06/15	1	83.20	1	82.50	83.20	0	16,243	0.00%
2018/06/14	9	83.17	9	83.06	83.20	0	16,133	0.00%
2018/06/13	18	83.92	30	86.46	82.90	-12	15,957	-0.08%
2018/06/12	15	87.22	14	87.20	89.50	1	15,516	0.01%
2018/06/11	10	79.36	8	80.01	81.40	2	14,963	0.01%
2018/06/08	5	70.46	11	70.88	74.00	-6	14,696	-0.04%
2018/06/07	2	70.70	2	70.15	70.50	0	14,445	0.00%
2018/06/06	68	70.18	64	69.25	71.50	4	14,445	0.03%
2018/06/05	28	70.04	19	68.04	67.80	9	14,387	0.06%
2018/06/04	12	71.39	17	71.73	72.80	-5	14,150	-0.04%
2018/06/01	33	70.77	31	71.45	69.90	2	13,839	0.01%
2018/05/31	69	74.54	62	74.41	70.70	7	13,541	0.05%
2018/05/30	11	72.04	31	71.16	74.10	-20	12,893	-0.16%
2018/05/29	33	69.62	33	70.68	68.80	0	12,268	0.00%
2018/05/28	20	66.41	3	66.57	66.90	17	11,490	0.15%
2018/05/25	14	58.89	14	58.80	60.90	0	11,147	0.00%
2018/05/24	11	55.36	9	55.89	55.40	2	10,510	0.02%
2018/05/23	12	54.95	4	55.33	55.80	8	10,294	0.08%
2018/05/22	11	54.20	7	55.33	53.70	4	9,969	0.04%
2018/05/21	5	55.58	10	54.85	56.40	-5	9,672	-0.05%
2018/05/18	18	54.62	21	53.97	54.70	-3	9,332	-0.03%
2018/05/17	9	53.31	17	53.94	52.10	-8	8,805	-0.09%
2018/05/16	24	56.36	37	56.88	55.60	-13	8,338	-0.16%
2018/05/15	15	51.50	16	51.45	53.80	-1	7,656	-0.01%
2018/05/14	3	47.98	5.4	48.93	50.20	-2.4	7,091	-0.03%
2018/05/11	6	45.98	7.7	46.38	45.70	-1.7	6,824	-0.02%
2018/05/10	4	44.33	13	45.65	46.20	-9	6,511	-0.14%
2018/05/09	17	43.45	16	42.82	43.65	1	6,123	0.02%
2018/05/08	17	38.87	33	40.30	40.90	-16	5,397	-0.30%
2018/05/07	3	36.00	3	36.40	37.20	0	5,005	0.00%
2018/05/04	5	35.91	0	0.00	35.80	5	4,989	0.10%
2018/05/03	3	36.97	8	36.78	36.95	-5	5,004	-0.10%
2018/05/02	2	36.40	0	0.00	36.35	2	5,000	0.04%
2018/04/26	4	36.34	9	34.86	34.50	-5	5,752	-0.09%
2018/04/25	3	36.20	1	35.45	35.90	2	5,742	0.03%
2018/04/24	8	37.23	4	36.38	36.00	4	5,798	0.07%
2018/04/23	5	38.37	3	38.30	37.60	2	5,718	0.03%
2018/04/20	2	38.48	2	38.05	37.95	0	5,696	0.00%
2018/04/19	8	37.75	8	38.05	39.15	0	5,607	0.00%
2018/04/18	5	36.73	4	36.34	36.30	1	5,362	0.02%
2018/04/17	6	38.53	3	38.53	36.15	3	5,317	0.06%
2018/04/16	2	38.48	5	38.57	39.10	-3	5,186	-0.06%
2018/04/13	9	38.36	8	38.14	38.00	1	5,103	0.02%
2018/04/12	5	36.85	3	37.10	36.90	2	4,969	0.04%
2018/04/11	7	36.86	13.1	37.19	37.10	-6.1	5,049	-0.12%
2018/04/10	5	36.73	4	36.48	36.05	1	5,029	0.02%
2018/04/09	1	36.50	2	36.15	36.25	-1	5,129	-0.02%
2018/04/03	16	35.66	2	35.65	36.10	14	5,174	0.27%
2018/04/02	1	35.70	1	35.80	35.55	0	5,186	0.00%
2018/03/31	10	36.10	2	36.25	36.30	8	5,240	0.15%
2018/03/30	2	36.65	0	0.00	36.70	2	5,279	0.04%
2018/03/29	18	36.55	4	36.59	36.35	14	5,313	0.26%
2018/03/28	4	36.59	3	36.43	36.00	1	5,277	0.02%
2018/03/27	2	36.65	0	0.00	36.65	2	5,265	0.04%
2018/03/26	4	36.28	5	36.01	36.00	-1	5,266	-0.02%
2018/03/23	2	35.68	18	35.72	35.80	-16	5,239	-0.31%
2018/03/22	18	37.76	7	37.79	37.30	11	5,174	0.21%
2018/03/21	6	37.27	18	38.11	36.90	-12	5,022	-0.24%
2018/03/20	5	37.03	7	36.83	37.40	-2	4,859	-0.04%
2018/03/19	10	36.78	25	36.68	36.40	-15	4,784	-0.31%
2018/03/16	11	36.12	7	36.51	35.80	4	4,642	0.09%
2018/03/14	24	35.81	5	35.56	35.25	19	4,483	0.42%
2018/03/13	3	35.08	17	35.21	36.00	-14	4,386	-0.32%
2018/03/12	6	35.48	5	35.04	35.05	1	4,329	0.02%
2018/03/09	24	34.38	22	34.36	34.00	2	4,148	0.05%
2018/03/08	3	31.47	5	32.55	33.55	-2	3,992	-0.05%
2018/03/07	4	30.66	2	31.08	30.50	2	3,933	0.05%
2018/03/06	10	30.80	0	0.00	30.20	10	4,034	0.25%
2018/03/05	1	30.00	0	29.55	29.45	1	4,255	0.02%
2018/03/02	1	30.50	0	0.00	30.50	1	4,530	0.02%
2018/02/26	0	0.00	5	31.35	30.85	-5	4,705	-0.11%
2018/02/23	5	30.60	0	0.00	30.60	5	4,787	0.10%
2018/02/22	0	0.00	5	30.60	30.25	-5	4,968	-0.10%
2018/02/21	7	30.36	2	30.30	30.25	5	5,361	0.09%
2018/02/09	0	0.00	9	28.47	29.35	-9	5,806	-0.15%
2018/02/08	0	0.00	2	31.00	30.00	-2	5,837	-0.03%
2018/02/07	4	31.51	4	31.58	31.00	0	5,861	0.00%
2018/02/06	2	30.00	3	30.52	29.95	-1	5,920	-0.02%
2018/02/05	2	32.75	0	0.00	33.05	2	6,059	0.03%
2018/02/02	0	0.00	3	33.85	33.70	-3	6,183	-0.05%
2018/02/01	3	34.60	2	34.20	34.00	1	6,303	0.02%
2018/01/30	3	34.57	3	33.93	34.30	0	6,541	0.00%
2018/01/29	0	0.00	1	34.15	34.15	-1	6,556	-0.02%
2018/01/26	7	34.74	4	34.44	34.80	3	6,635	0.05%
2018/01/24	7	35.80	5	35.50	35.30	2	6,733	0.03%
2018/01/23	16	37.82	8	36.93	36.05	8	6,868	0.12%
2018/01/22	5	36.85	17	37.53	38.55	-12	6,712	-0.18%
2018/01/19	4	35.11	0	0.00	35.05	4	6,702	0.06%
2018/01/18	5	34.60	10	35.48	34.60	-5	7,073	-0.07%
2018/01/17	0	0.00	2	34.45	34.10	-2	7,087	-0.03%
2018/01/16	12	34.84	3	35.25	34.60	9	7,187	0.13%
2018/01/15	0	0.00	5	34.50	34.85	-5	7,255	-0.07%
2018/01/11	1	33.20	0	0.00	33.00	1	7,330	0.01%
2018/01/10	3	33.73	0	0.00	33.50	3	7,364	0.04%
2018/01/09	1	34.00	1	34.50	33.40	0	7,408	0.00%
2018/01/08	16	34.31	13	34.37	33.80	3	7,617	0.04%
2018/01/05	7	35.80	13	35.59	35.40	-6	7,643	-0.08%
2018/01/04	4	34.85	5	34.69	35.00	-1	7,698	-0.01%
2018/01/03	16	34.66	4	34.95	34.60	12	7,660	0.16%
2018/01/02	0	0.00	5	33.50	33.35	-5	7,565	-0.07%