嘉晶 (3016)-元大-大統券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
63.4
漲跌
▲2.8
漲幅
+4.62%
成交量
2,337張
產業
上市半導體類股▲0.05%
796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－元大-大統券商分點個股進出

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

元大-大統券商分點個股進出
元大-大統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
2024/05/17	0	0.00	1	60.60	61.30	-1	1,539	-0.06%
2024/05/16	0	0.00	2	60.60	60.80	-2	1,536	-0.13%
2024/05/07	1	59.70	0	0.00	60.00	1	1,536	0.07%
2024/04/25	0	0.00	2	62.00	61.60	-2	1,489	-0.13%
2024/04/24	1	60.30	1	60.70	60.70	0	1,461	0.00%
2024/04/19	0	0.00	3	58.87	58.60	-3	1,439	-0.21%
2024/04/18	6	62.08	7	61.20	61.20	-1	1,414	-0.07%
2024/04/09	0	0.00	1	60.10	60.10	-1	1,174	-0.09%
2024/04/01	5	62.26	0	0.00	61.50	5	1,133	0.44%
2024/03/28	6	59.63	5	59.30	59.30	1	1,038	0.10%
2024/03/25	0	0.00	1	59.10	58.80	-1	999	-0.10%
2024/03/22	1	60.80	0	0.00	59.10	1	999	0.10%
2024/03/20	0	0.00	0.3	57.11	56.60	-0.3	993	-0.03%
2024/03/19	2	58.60	2.2	57.60	57.50	-0.2	989	-0.02%
2024/03/13	1	61.10	6	61.15	60.00	-5	922	-0.54%
2024/03/12	30	60.67	22	61.43	61.70	8	861	0.93%
2024/03/11	0.1	60.30	3	60.70	61.90	-2.9	617	-0.47%
2024/03/08	3	55.63	3	55.97	56.30	0	509	0.00%
2024/03/05	1	53.40	0	0.00	53.50	1	459	0.22%
2024/02/26	1	54.40	1	54.80	54.80	0	461	0.00%
2024/02/05	0	54.90	0	0.00	54.40	0	459	0.01%
2024/02/02	0.1	55.50	0	0.00	55.10	0.1	452	0.02%
2024/02/01	2	55.60	1	55.70	55.60	1	450	0.22%
2024/01/25	2	56.90	0	0.00	56.90	2	469	0.43%
2024/01/24	1	57.50	0	0.00	57.70	1	502	0.20%
2023/12/21	0.1	62.90	0	0.00	62.10	0.1	504	0.01%
2023/11/14	0	0.00	1	60.60	59.70	-1	389	-0.26%
2023/11/02	1	59.80	0	0.00	60.00	1	448	0.22%
2023/11/01	0	0.00	2	60.30	60.30	-2	437	-0.46%
2023/10/12	0	0.00	10	57.80	58.00	-10	631	-1.58%
2023/09/25	1	59.70	0	0.00	59.50	1	1,160	0.09%
2023/09/14	0	0.00	5	62.00	62.20	-5	1,165	-0.43%
2023/09/06	5	61.12	0	0.00	61.00	5	1,232	0.41%
2023/09/04	0	0.00	1	60.40	61.20	-1	1,236	-0.08%
2023/08/30	1	59.50	0	0.00	59.50	1	1,296	0.08%
2023/08/24	0	0.00	1	58.40	58.20	-1	1,313	-0.08%
2023/08/16	0	56.20	1	56.70	57.20	-1	1,308	-0.08%
2023/08/14	0	0.00	7	59.30	58.90	-7	1,290	-0.54%
2023/08/10	0	0.00	18	62.30	62.00	-18	1,273	-1.41%
2023/08/07	0	0.00	3	65.63	65.80	-3	1,255	-0.24%
2023/08/02	3	64.77	0	65.20	64.50	3	1,253	0.24%
2023/07/31	1.5	66.03	0	0.00	65.70	1.5	1,234	0.12%
2023/07/28	1	67.80	0.1	68.09	67.70	0.9	1,223	0.07%
2023/07/26	1.1	65.12	2	64.80	64.60	-0.9	1,204	-0.07%
2023/07/24	5	66.06	0	0.00	65.70	5	1,204	0.42%
2023/07/19	1	69.10	0	0.00	67.00	1	1,184	0.08%
2023/07/18	10	69.54	1	70.00	69.00	9	1,193	0.75%
2023/07/17	3	69.20	0	0.00	70.80	3	1,183	0.25%
2023/07/14	2	71.50	1	72.20	71.50	1	1,150	0.09%
2023/07/11	11	73.90	14	72.51	72.20	-3	1,012	-0.30%
2023/07/10	3	67.57	3.1	68.29	69.70	-0.1	836	-0.01%
2023/07/06	2	66.10	2	64.90	64.60	0	722	0.00%
2023/07/04	1	65.50	0	0.00	65.20	1	679	0.15%
2023/06/21	0	65.20	0	0.00	65.20	0	677	0.00%
2023/06/19	0	0.00	1	65.80	65.40	-1	682	-0.15%
2023/06/16	0	0.00	1	66.20	65.50	-1	686	-0.15%
2023/06/15	1	66.70	6	66.78	66.70	-5	685	-0.73%
2023/06/14	0	0.00	2	67.10	67.30	-2	673	-0.30%
2023/06/13	3	66.27	0	0.00	65.20	3	663	0.45%
2023/06/07	5	65.50	0	0.00	65.40	5	666	0.75%
2023/06/05	3	66.77	1	67.40	66.00	2	661	0.30%
2023/05/23	0	0.00	2	63.60	63.50	-2	703	-0.28%
2023/05/16	5	62.10	0	0.00	62.20	5	714	0.70%
2023/05/11	1	62.60	1	62.20	61.70	0	733	0.00%
2023/05/10	1	62.30	1	62.80	63.00	0	735	0.00%
2023/05/09	3	62.97	0	0.00	62.50	3	738	0.41%
2023/05/08	6	64.35	1	64.20	64.20	5	742	0.67%
2023/05/05	1	64.10	0	0.00	64.00	1	756	0.13%
2023/05/04	1	64.00	2	64.40	63.80	-1	778	-0.13%
2023/05/03	1	64.00	1	64.80	64.80	0	785	0.00%
2023/05/02	1	63.80	1	64.60	64.60	0	790	0.00%
2023/04/28	0	0.00	2	62.50	63.00	-2	796	-0.25%
2023/04/27	3	62.13	1	62.80	61.60	2	788	0.25%
2023/04/21	1	64.80	1	67.20	64.50	0	756	0.00%
2023/04/17	0	0.00	1	71.40	71.50	-1	705	-0.14%
2023/04/13	1	70.00	0	0.00	69.90	1	680	0.15%
2023/04/12	1	70.90	0	0.00	71.30	1	671	0.15%
2023/04/07	0	0.00	1	71.00	71.40	-1	667	-0.15%
2023/03/23	1	72.50	0	0.00	72.50	1	690	0.14%
2023/03/20	1	71.70	1	72.20	71.60	0	690	0.00%
2023/03/15	1	70.60	1	70.90	70.20	0	698	0.00%
2023/03/07	1	73.90	0	0.00	73.40	1	738	0.14%
2023/03/03	0.2	72.00	0	0.00	71.90	0.2	712	0.03%
2023/02/03	1	80.00	0	0.00	78.00	1	937	0.11%
2023/02/02	1	78.80	1	79.20	79.20	0	946	0.00%
2023/02/01	0	0.00	2	76.60	77.00	-2	937	-0.21%
2023/01/12	0	0.00	1	74.00	73.10	-1	993	-0.10%
2023/01/11	1	74.40	0	0.00	74.10	1	997	0.10%
2023/01/10	2	74.00	1	73.70	73.70	1	1,014	0.10%
2023/01/05	1	72.00	1	71.30	71.40	0	1,084	0.00%
2023/01/04	1	71.40	1	70.90	71.20	0	1,106	0.00%
2022/12/23	0	0.00	1	70.50	71.20	-1	1,321	-0.08%
2022/12/21	0	0.00	1	70.90	70.20	-1	1,418	-0.07%
2022/12/20	1	71.60	1	74.30	71.20	0	1,465	0.00%
2022/12/19	1	73.00	0	0.00	73.60	1	1,504	0.07%
2022/12/13	1	75.00	0	0.00	74.40	1	1,646	0.06%
2022/12/12	1	74.60	0	0.00	74.80	1	1,666	0.06%
2022/12/09	2	76.70	0	0.00	75.90	2	1,681	0.12%
2022/12/08	0	0.00	1	76.80	76.40	-1	1,703	-0.06%
2022/12/06	0	0.00	1	80.30	79.00	-1	1,859	-0.05%
2022/12/01	0.1	81.70	3	81.27	81.90	-2.9	1,939	-0.15%
2022/11/30	0	0.00	2	78.30	78.60	-2	1,930	-0.10%
2022/11/29	1	75.80	0	0.00	76.90	1	1,943	0.05%
2022/11/28	1	77.80	0	0.00	77.30	1	1,963	0.05%
2022/11/24	0	0.00	1	78.20	78.70	-1	1,998	-0.05%
2022/11/23	1	77.20	1	77.80	76.80	0	2,009	0.00%
2022/11/18	1	80.10	3	79.80	78.20	-2	2,111	-0.09%
2022/11/17	1	78.90	0	0.00	79.30	1	2,151	0.05%
2022/11/16	1	78.20	1	78.40	78.00	0	2,186	0.00%
2022/11/15	2	77.40	2	77.90	78.50	0	2,266	0.00%
2022/11/11	2	75.15	0	0.00	75.00	2	2,388	0.08%
2022/11/09	2	74.00	1	74.70	75.00	1	2,369	0.04%
2022/11/08	1	72.80	0	0.00	72.30	1	2,356	0.04%
2022/11/07	0	0.00	7	72.33	72.40	-7	2,357	-0.30%
2022/11/02	0	0.00	1	70.60	70.60	-1	2,407	-0.04%
2022/11/01	1	69.30	1	69.20	69.30	0	2,398	0.00%
2022/10/28	5	67.50	0	0.00	67.00	5	2,390	0.21%
2022/10/26	1	67.80	1	67.30	66.80	0	2,395	0.00%
2022/10/24	1	69.70	0	0.00	68.00	1	2,407	0.04%
2022/10/18	0	0.00	0.1	69.60	70.10	-0.1	2,428	0.00%
2022/10/17	2	67.95	3.1	68.89	69.30	-1.1	2,436	-0.05%
2022/10/14	0	0.00	0.1	70.36	70.50	-0.1	2,444	0.00%
2022/10/13	3	69.00	1.1	68.66	66.10	1.9	2,491	0.08%
2022/10/12	1	71.80	0	0.00	70.80	1	2,472	0.04%
2022/10/11	3	71.80	3.1	71.67	71.50	-0.1	2,471	0.00%
2022/10/07	3	77.47	2	77.30	77.30	1	2,505	0.04%
2022/10/05	14	78.34	11	77.70	77.60	3	2,515	0.12%
2022/09/30	0	0.00	1	70.20	72.70	-1	2,521	-0.04%
2022/09/29	8	73.26	0	0.00	70.40	8	2,511	0.32%
2022/09/28	6	74.33	13	74.92	71.60	-7	2,500	-0.28%
2022/09/27	8.2	79.07	1	78.50	78.50	7.2	2,480	0.29%
2022/09/26	0	0.00	3	79.67	79.50	-3	2,484	-0.12%
2022/09/23	5	86.54	12	84.73	84.40	-7	2,494	-0.28%
2022/09/22	0	0.00	2	89.70	90.40	-2	2,456	-0.08%
2022/09/19	3	88.07	0	0.00	86.50	3	2,432	0.12%
2022/09/15	2	89.50	2	90.60	89.50	0	2,436	0.00%
2022/09/14	5	91.20	6	88.62	91.40	-1	2,451	-0.04%
2022/09/13	6	90.92	15	90.90	90.70	-9	2,455	-0.37%
2022/09/12	10	89.68	11	89.95	89.60	-1	2,384	-0.04%
2022/09/08	11	82.46	2	82.80	84.50	9	2,344	0.38%
2022/09/07	12	79.87	0	0.00	80.30	12	2,370	0.51%
2022/09/05	2	84.45	1	85.40	83.60	1	2,371	0.04%
2022/09/02	0	0.00	2	86.70	87.40	-2	2,367	-0.08%
2022/09/01	1	88.30	4	90.10	88.00	-3	2,362	-0.13%
2022/08/31	1	89.30	0	0.00	89.70	1	2,353	0.04%
2022/08/30	5	88.60	0	0.00	89.30	5	2,390	0.21%
2022/08/29	1	86.00	3	87.60	87.40	-2	2,394	-0.08%
2022/08/26	6	92.15	0	0.00	89.70	6	2,388	0.25%
2022/08/24	7	89.73	26	91.51	89.20	-19	2,369	-0.80%
2022/08/23	1	92.10	4	92.05	92.10	-3	2,370	-0.13%
2022/08/22	12	93.98	13	93.02	93.00	-1	2,363	-0.04%
2022/08/19	12	91.24	8	92.29	91.40	4	2,275	0.18%
2022/08/18	11	89.42	11	87.49	87.40	0	2,164	0.00%
2022/08/17	1	85.70	0	0.00	85.40	1	2,154	0.05%
2022/08/16	4	86.20	5	86.76	85.90	-1	2,170	-0.05%
2022/08/15	2	86.40	5	86.40	86.50	-3	2,193	-0.14%
2022/08/11	4	84.68	5	84.44	83.60	-1	2,261	-0.04%
2022/08/10	1	81.60	0	0.00	82.20	1	2,329	0.04%
2022/08/09	1	83.00	0.5	82.00	82.60	0.5	2,366	0.02%
2022/08/05	1	80.30	0	0.00	80.70	1	2,519	0.04%
2022/08/04	2	78.20	2	77.35	77.90	0	2,600	0.00%
2022/07/29	0	0.00	1	83.20	84.00	-1	2,740	-0.04%
2022/07/20	5	83.50	5	84.10	83.40	0	2,798	0.00%
2022/07/18	1	80.90	1	81.20	81.10	0	2,794	0.00%
2022/07/11	0	0.00	1	79.30	79.50	-1	2,760	-0.04%
2022/07/08	4.1	80.31	2	80.45	78.90	2.1	2,761	0.07%
2022/07/07	2	76.70	25	73.99	76.90	-23	2,740	-0.84%
2022/07/06	6	75.67	4	75.33	73.70	2	2,758	0.07%
2022/07/05	5	76.30	8	76.95	78.60	-3	2,813	-0.11%
2022/07/04	2	77.00	1	78.30	78.70	1	2,789	0.04%
2022/07/01	4	81.05	4	82.05	78.40	0	2,792	0.00%
2022/06/30	14	87.11	0.5	84.20	83.80	13.5	2,766	0.49%
2022/06/29	14	90.14	9	90.59	90.40	5	2,793	0.18%
2022/06/28	7	92.56	5	92.80	92.30	2	2,841	0.07%
2022/06/27	9	94.12	7.4	94.66	94.30	1.6	2,942	0.05%
2022/06/24	3	90.00	3	90.00	90.00	0	2,995	0.00%
2022/06/23	2	90.05	2	90.00	90.00	0	3,085	0.00%
2022/06/22	1	90.40	2	92.30	90.90	-1	3,486	-0.03%
2022/06/20	0	0.00	3.6	89.21	88.20	-3.6	3,649	-0.10%
2022/06/17	1	95.50	2	93.90	94.70	-1	3,686	-0.03%
2022/06/16	12	102.17	14	99.00	97.20	-2	3,870	-0.05%
2022/06/15	5	102.10	3	101.50	100.50	2	4,103	0.05%
2022/06/14	3	101.67	3	102.50	103.50	0	4,666	0.00%
2022/06/13	2	103.50	3.1	103.78	103.00	-1.1	5,179	-0.02%
2022/06/10	3	104.50	4	104.75	104.50	-1	5,689	-0.02%
2022/06/09	3	106.00	3	106.99	107.00	0	5,839	0.00%
2022/06/08	16.1	106.87	14	106.14	106.00	2.1	6,001	0.04%
2022/06/07	6	104.08	9	104.61	104.00	-3	6,047	-0.05%
2022/06/06	4	103.88	0.1	103.50	102.50	3.9	6,039	0.06%
2022/06/02	4.1	104.41	6	105.08	105.00	-1.9	6,065	-0.03%
2022/06/01	9	104.56	10	105.35	105.50	-1	6,063	-0.02%
2022/05/31	6	104.00	16	104.22	104.00	-10	6,049	-0.17%
2022/05/30	27	102.93	20	103.45	103.50	7	6,035	0.12%
2022/05/27	1	100.50	1	99.90	99.90	0	6,018	0.00%
2022/05/26	4	99.88	3	101.33	98.90	1	6,030	0.02%
2022/05/25	0	0.00	10	100.00	100.50	-10	6,052	-0.17%
2022/05/24	3	99.63	8	98.11	97.30	-5	6,064	-0.08%
2022/05/23	2	100.25	0	0.00	99.40	2	6,059	0.03%
2022/05/19	13	99.85	10	98.81	100.50	3	6,052	0.05%
2022/05/18	5	100.74	5	99.42	98.90	0	6,030	0.00%
2022/05/17	1	97.40	8	98.20	99.10	-7	5,948	-0.12%
2022/05/16	11	97.20	2	96.30	96.10	9	5,933	0.15%
2022/05/13	4	97.00	4	97.08	96.30	0	5,885	0.00%
2022/05/12	16	96.25	6	93.13	92.20	10	5,845	0.17%
2022/05/11	11	94.98	11	96.03	96.00	0	5,884	0.00%
2022/05/10	11	91.00	13	93.15	93.60	-2	5,851	-0.03%
2022/05/09	9	90.52	11	89.51	88.10	-2	5,823	-0.03%
2022/05/06	9	92.47	8	92.94	92.80	1	5,852	0.02%
2022/05/05	10	95.92	24	95.79	95.90	-14	5,881	-0.24%
2022/05/04	13	94.28	13	95.27	93.10	0	5,873	0.00%
2022/05/03	14	92.94	4	93.23	93.40	10	5,882	0.17%
2022/04/29	7	93.56	2	92.20	92.20	5	5,928	0.08%
2022/04/28	5	91.62	7	92.81	92.20	-2	5,947	-0.03%
2022/04/27	6	91.48	6	90.65	92.10	0	5,941	0.00%
2022/04/22	2	101.50	0	0.00	101.00	2	5,907	0.03%
2022/04/20	1	108.50	0	0.00	106.50	1	5,993	0.02%
2022/04/19	2	108.50	0	0.00	106.50	2	6,020	0.03%
2022/04/15	2	105.50	1	107.50	105.50	1	6,120	0.02%
2022/04/14	1	108.00	1	108.00	109.00	0	6,212	0.00%
2022/04/13	11	109.50	13	109.08	109.00	-2	6,242	-0.03%
2022/04/12	5	106.60	3	106.50	106.00	2	6,281	0.03%
2022/04/11	13	112.08	1	107.50	106.00	12	6,312	0.19%
2022/04/08	3	108.50	0	0.00	108.50	3	6,311	0.05%
2022/04/07	2	107.75	0	0.00	107.50	2	6,321	0.03%
2022/04/06	0	0.00	10	113.00	112.00	-10	6,349	-0.16%
2022/04/01	13	114.92	2	115.75	116.00	11	6,389	0.17%
2022/03/31	2	117.75	0	0.00	117.50	2	6,384	0.03%
2022/03/30	5	121.50	2	121.50	120.50	3	6,377	0.05%
2022/03/28	1	118.00	0.5	119.50	120.50	0.5	6,405	0.01%
2022/03/25	41.5	125.69	44.1	126.05	119.50	-2.6	6,349	-0.04%
2022/03/24	8	123.81	4	123.13	125.50	4	5,990	0.07%
2022/03/23	0	0.00	2	122.50	122.00	-2	6,054	-0.03%
2022/03/22	2	124.00	3	123.00	123.50	-1	6,362	-0.02%
2022/03/21	8	125.38	9	124.28	124.50	-1	6,365	-0.02%
2022/03/18	54	122.96	58	123.22	125.00	-4	6,294	-0.06%
2022/03/17	51	121.46	64.1	122.01	123.00	-13.1	6,183	-0.21%
2022/03/16	77.1	117.28	57	117.28	115.00	20.1	5,906	0.34%
2022/03/15	15	113.17	17	112.79	114.00	-2	5,459	-0.04%
2022/03/14	0	0.00	2	110.00	109.00	-2	4,994	-0.04%
2022/03/11	3	105.33	0	0.00	104.50	3	4,864	0.06%
2022/03/10	1	108.50	1.1	110.00	110.00	-0.1	4,718	0.00%
2022/03/08	5	101.90	6	99.02	98.40	-1	4,766	-0.02%
2022/03/07	1	101.00	2	101.50	101.00	-1	4,775	-0.02%
2022/03/03	0	0.00	1	108.00	108.50	-1	5,013	-0.02%
2022/03/01	3	107.33	2	107.50	107.50	1	5,096	0.02%
2022/02/25	2	104.75	3	106.00	106.50	-1	5,221	-0.02%
2022/02/24	0	0.00	1	104.00	100.00	-1	5,761	-0.02%
2022/02/23	0	0.00	1.1	105.55	106.50	-1.1	6,668	-0.02%
2022/02/22	2	106.25	1	108.50	105.50	1	6,989	0.01%
2022/02/21	1	108.00	1	109.00	110.50	0	8,313	0.00%
2022/02/18	3	112.67	0	0.00	111.50	3	9,087	0.03%
2022/02/17	1	113.50	0	0.00	112.50	1	9,524	0.01%
2022/02/16	3	113.67	4.1	115.48	113.00	-1.1	9,759	-0.01%
2022/02/15	0	0.00	2	112.50	112.00	-2	9,835	-0.02%
2022/02/14	12	114.38	47	112.00	112.00	-35	9,922	-0.35%
2022/02/11	41	119.28	12	119.17	118.00	29	9,939	0.29%
2022/02/10	2	114.75	1	116.50	114.50	1	9,912	0.01%
2022/02/09	5	115.90	0	0.00	116.00	5	10,043	0.05%
2022/02/08	2	112.50	0	0.00	112.50	2	10,253	0.02%
2022/02/07	0	0.00	2	107.00	112.00	-2	10,339	-0.02%
2022/01/26	1	110.50	0	0.00	111.50	1	10,638	0.01%
2022/01/24	0	0.00	1	116.00	115.50	-1	11,581	-0.01%
2022/01/21	2	114.50	0	0.00	113.50	2	11,898	0.02%
2022/01/20	1	119.50	0.1	118.50	118.50	0.9	11,940	0.01%
2022/01/18	1	122.50	1	120.50	120.50	0	12,389	0.00%
2022/01/17	0.1	123.50	1	123.00	123.00	-1	12,488	-0.01%
2022/01/14	21	120.48	0	0.00	120.50	21	12,605	0.17%
2022/01/13	2	119.75	2	119.75	120.00	0	12,797	0.00%
2022/01/12	0	0.00	1	122.50	122.50	-1	12,857	-0.01%
2022/01/11	4	121.38	0	0.00	122.00	4	13,014	0.03%
2022/01/10	0	0.00	4	129.50	129.50	-4	13,107	-0.03%
2022/01/07	0	0.00	7	124.93	125.00	-7	13,160	-0.05%
2022/01/05	2	133.00	0	0.00	130.00	2	13,149	0.02%
2022/01/04	0	0.00	1	138.50	137.50	-1	13,135	-0.01%
2022/01/03	1	137.50	1.2	137.58	137.50	-0.2	13,183	0.00%
2021/12/30	1	137.00	1	135.00	133.50	0	13,204	0.00%
2021/12/29	1	136.00	1.1	136.91	136.00	-0.1	13,255	0.00%
2021/12/28	3	135.83	0.3	136.00	135.00	2.7	13,264	0.02%
2021/12/27	2	134.25	4	136.13	136.50	-2	13,275	-0.02%
2021/12/24	5	135.40	1	132.50	132.50	4	13,296	0.03%
2021/12/23	5	136.10	1	134.00	134.00	4	13,322	0.03%
2021/12/22	0	134.00	0	0.00	131.00	0	13,277	0.00%
2021/12/21	1	132.50	0.1	133.00	132.50	0.9	13,353	0.01%
2021/12/20	2.1	132.24	2	133.00	132.50	0.1	13,692	0.00%
2021/12/17	3	134.99	0	0.00	132.00	3	13,819	0.02%
2021/12/16	13.1	141.49	12	142.17	141.00	1.1	14,213	0.01%
2021/12/15	1	133.00	2	134.25	136.50	-1	13,899	-0.01%
2021/12/14	3	133.00	3	133.00	133.00	0	13,906	0.00%
2021/12/13	2	135.48	6.5	134.04	136.00	-4.5	13,784	-0.03%
2021/12/10	6	138.50	4	137.38	137.00	2	13,669	0.01%
2021/12/09	2	140.50	1	143.00	142.50	1	13,430	0.01%
2021/12/08	0	0.00	2	152.75	150.50	-2	13,402	-0.01%
2021/12/07	0	0.00	3.1	147.58	147.50	-3.1	13,471	-0.02%
2021/12/06	3	150.33	1	150.50	150.00	2	13,556	0.01%
2021/12/03	3	153.33	5	153.10	153.00	-2	13,616	-0.01%
2021/12/02	0	0.00	1	149.50	148.00	-1	13,592	-0.01%
2021/12/01	2	148.00	2	146.74	148.50	0	13,609	0.00%
2021/11/30	2	146.25	22.9	147.90	146.00	-20.9	13,653	-0.15%
2021/11/29	0.2	147.32	4	144.63	148.50	-3.8	13,839	-0.03%
2021/11/26	3	140.17	8.3	141.52	140.00	-5.3	13,757	-0.04%
2021/11/25	4	142.38	1.2	141.54	146.00	2.8	13,765	0.02%
2021/11/24	31.2	141.95	3	139.33	145.50	28.2	13,763	0.20%
2021/11/23	13	144.92	25	142.56	135.50	-12	13,751	-0.09%
2021/11/22	45.1	145.82	29	145.97	149.00	16.1	13,594	0.12%
2021/11/19	13	134.85	22	140.48	143.00	-9	12,777	-0.07%
2021/11/18	58	129.25	49.1	129.34	130.00	8.9	12,539	0.07%
2021/11/17	15	119.93	10	121.50	127.50	5	11,358	0.04%
2021/11/16	1	112.00	9	114.17	116.00	-8	10,703	-0.07%
2021/11/15	6.2	104.26	2	102.00	105.50	4.2	10,283	0.04%
2021/11/12	2	99.05	3	98.53	98.00	-1	10,110	-0.01%
2021/11/11	3	98.67	2.2	97.63	98.00	0.8	10,074	0.01%
2021/11/10	3	96.87	3	97.43	97.00	0	10,002	0.00%
2021/11/08	0.2	97.60	0	0.00	96.60	0.2	9,905	0.00%
2021/11/05	7	102.43	0	0.00	101.50	7	9,816	0.07%
2021/11/04	0	0.00	1	100.50	102.00	-1	9,625	-0.01%
2021/11/03	10	106.20	11	105.86	103.50	-1	9,584	-0.01%
2021/11/02	17	107.71	19	106.13	107.00	-2	9,378	-0.02%
2021/11/01	6	102.00	9	103.28	104.50	-3	8,770	-0.03%
2021/10/29	5	96.74	6	96.99	95.30	-1	8,593	-0.01%
2021/10/28	1	94.70	2	94.95	94.70	-1	8,313	-0.01%
2021/10/27	2	93.40	4	94.03	94.30	-2	8,304	-0.02%
2021/10/26	29	96.79	27	95.49	92.90	2	8,334	0.02%
2021/10/25	1	94.20	0	0.00	94.70	1	8,093	0.01%
2021/10/22	3	95.23	5	95.14	96.30	-2	8,230	-0.02%
2021/10/21	6	95.63	1	96.90	93.00	5	8,367	0.06%
2021/10/20	6	94.68	8	93.79	94.50	-2	8,523	-0.02%
2021/10/19	5	92.48	9	92.79	93.20	-4	8,626	-0.05%
2021/10/18	5	88.60	7	90.17	92.00	-2	8,907	-0.02%
2021/10/15	15	87.07	9	87.57	87.40	6	9,479	0.06%
2021/10/14	3	84.23	6	84.82	85.00	-3	10,159	-0.03%
2021/10/13	2	84.00	4	84.70	84.20	-2	10,360	-0.02%
2021/10/12	21	86.48	23	86.79	87.50	-2	10,411	-0.02%
2021/10/08	4	86.73	3	86.30	86.50	1	10,592	0.01%
2021/10/07	1	84.10	5	83.94	85.60	-4	10,742	-0.04%
2021/10/06	6	81.55	2	82.95	80.50	4	10,925	0.04%
2021/10/05	3	81.70	5.5	81.05	81.60	-2.5	11,096	-0.02%
2021/10/04	1	83.60	1	82.20	78.80	0	11,067	0.00%
2021/10/01	6	83.70	1	83.20	82.50	5	11,064	0.05%
2021/09/30	10	88.05	9	88.48	88.80	1	11,233	0.01%
2021/09/29	4	89.33	5	88.94	87.00	-1	11,390	-0.01%
2021/09/28	1	93.10	11	93.50	92.80	-10	11,362	-0.09%
2021/09/27	52	95.76	51	95.46	93.10	1	11,275	0.01%
2021/09/24	31	93.89	28	93.26	92.50	3	10,931	0.03%
2021/09/23	35	94.40	40	94.46	92.80	-5	10,775	-0.05%
2021/09/22	2	90.50	4	89.83	90.20	-2	10,249	-0.02%
2021/09/17	13	88.31	13	88.78	89.90	0	10,192	0.00%
2021/09/16	2	85.80	0	0.00	86.20	2	10,137	0.02%
2021/09/15	3	85.27	0	0.00	84.90	3	10,159	0.03%
2021/09/14	1	88.60	0	0.00	87.70	1	10,194	0.01%
2021/09/10	8	87.68	7.1	87.97	88.50	0.9	10,248	0.01%
2021/09/09	8	86.86	8	87.00	86.40	0	10,371	0.00%
2021/09/08	5.1	85.47	3	84.27	82.70	2.1	10,309	0.02%
2021/09/07	1	88.50	6	85.62	86.70	-5	10,348	-0.05%
2021/09/06	2	90.10	2	89.30	88.20	0	10,532	0.00%
2021/09/03	4	90.80	1	91.50	90.80	3	10,487	0.03%
2021/09/02	7	94.74	9	94.54	90.40	-2	10,452	-0.02%
2021/09/01	1	90.60	2	90.90	91.50	-1	10,169	-0.01%
2021/08/31	7	89.39	6	90.13	90.00	1	10,126	0.01%
2021/08/30	1	90.40	1	88.80	89.80	0	10,060	0.00%
2021/08/27	2	90.80	2	89.75	88.10	0	10,018	0.00%
2021/08/26	15	92.51	10	90.40	90.40	5	9,987	0.05%
2021/08/25	5	87.48	6	89.23	92.00	-1	9,599	-0.01%
2021/08/24	3	84.33	6	84.28	83.70	-3	9,484	-0.03%
2021/08/23	13	83.84	5	83.72	83.70	8	9,416	0.08%
2021/08/20	3	80.87	3	80.63	80.60	0	9,279	0.00%
2021/08/18	0	0.00	1	77.40	81.50	-1	9,166	-0.01%
2021/08/16	1	81.60	1	80.30	81.10	0	9,155	0.00%
2021/08/13	0	0.00	10	82.20	81.00	-10	9,127	-0.11%
2021/08/11	0	0.00	4	85.08	82.80	-4	9,120	-0.04%
2021/08/10	2	86.15	1	86.30	86.00	1	9,082	0.01%
2021/08/09	1	86.00	1	87.20	86.40	0	9,063	0.00%
2021/08/06	19	88.81	5	90.32	88.20	14	8,992	0.16%
2021/08/05	0	0.00	1	93.00	93.70	-1	8,885	-0.01%
2021/08/04	2	93.60	8	94.04	92.20	-6	8,890	-0.07%
2021/08/03	3	91.80	0	0.00	91.80	3	8,790	0.03%
2021/08/02	5	93.32	6	93.07	93.00	-1	8,720	-0.01%
2021/07/30	5	94.22	6	93.53	91.10	-1	8,671	-0.01%
2021/07/29	2	92.80	2	94.35	94.10	0	8,570	0.00%
2021/07/27	10	102.03	5	102.92	98.60	5	8,277	0.06%
2021/07/26	24	100.36	33	101.92	105.00	-9	8,030	-0.11%
2021/07/23	15	98.11	1.1	98.18	97.80	13.9	7,672	0.18%
2021/07/22	26	100.95	24	100.99	101.00	2	7,498	0.03%
2021/07/21	14	97.22	33	97.04	100.50	-19	7,086	-0.27%
2021/07/20	65.2	94.87	50	95.35	91.50	15.2	6,461	0.24%
2021/07/19	7	85.44	53.2	90.03	91.00	-46.2	5,924	-0.78%
2021/07/16	8	83.45	6	85.00	82.80	2	5,879	0.03%
2021/07/15	67	83.76	58	84.11	84.50	9	6,380	0.14%
2021/07/14	53	83.50	61	84.11	85.70	-8	6,458	-0.12%
2021/07/13	33	84.34	27	84.22	80.50	6	6,213	0.10%
2021/07/12	28	83.47	26	84.03	82.50	2	5,940	0.03%
2021/07/09	13	78.48	10	78.68	78.50	3	5,701	0.05%
2021/07/08	3	77.90	0	0.00	77.70	3	5,690	0.05%
2021/07/07	2	77.30	10	78.46	79.30	-8	5,696	-0.14%
2021/07/06	8	77.36	4	77.53	77.70	4	5,513	0.07%
2021/07/05	1	74.00	1	74.20	74.90	0	5,407	0.00%
2021/07/01	1	70.00	0	0.00	69.90	1	5,730	0.02%
2021/06/30	1	72.10	0	0.00	72.00	1	5,975	0.02%
2021/06/29	0	0.00	1	73.00	73.00	-1	5,962	-0.02%
2021/06/25	0	0.00	10	73.57	72.70	-10	5,915	-0.17%
2021/06/24	2	73.95	20	74.10	73.30	-18	5,910	-0.30%
2021/06/23	3	73.30	0	0.00	73.70	3	5,868	0.05%
2021/06/22	1	72.60	0	0.00	71.60	1	5,799	0.02%
2021/06/21	14	73.39	15	72.68	72.00	-1	5,770	-0.02%
2021/06/18	15	76.35	18	75.07	75.20	-3	5,731	-0.05%
2021/06/17	0	0.00	1	72.70	72.70	-1	5,617	-0.02%
2021/06/16	9	72.01	4	72.35	71.30	5	5,565	0.09%
2021/06/15	3	69.20	5	69.64	72.90	-2	5,439	-0.04%
2021/06/11	1	67.90	0	0.00	67.70	1	5,204	0.02%
2021/06/10	5	68.00	5	67.82	67.20	0	5,203	0.00%
2021/06/09	4	67.60	4	67.35	66.70	0	5,152	0.00%
2021/06/08	2	66.50	0	0.00	66.50	2	5,133	0.04%
2021/06/04	2	66.95	0	0.00	66.50	2	5,091	0.04%
2021/06/03	4	68.20	3.4	68.14	68.10	0.7	5,064	0.01%
2021/06/02	3	67.77	4	66.83	66.80	-1	4,966	-0.02%
2021/06/01	2	67.50	2	67.70	68.40	0	4,934	0.00%
2021/05/31	9	67.48	7	67.10	66.90	2	4,915	0.04%
2021/05/28	9	67.34	8	66.90	66.90	1	4,890	0.02%
2021/05/27	1	65.60	3	66.20	66.60	-2	4,853	-0.04%
2021/05/26	0	0.00	2	64.90	66.00	-2	4,831	-0.04%
2021/05/25	4	67.25	7	66.93	66.30	-3	4,791	-0.06%
2021/05/21	2	63.75	2	62.90	62.30	0	4,727	0.00%
2021/05/20	11	62.30	0	0.00	61.80	11	4,827	0.23%
2021/05/19	0	0.00	6	61.58	61.80	-6	4,823	-0.12%
2021/05/18	7	59.27	1	58.90	60.10	6	4,801	0.12%
2021/05/17	0.4	57.40	3	55.30	54.80	-2.7	4,787	-0.06%
2021/05/14	8	59.86	0	0.00	60.70	8	4,754	0.17%
2021/05/13	1	59.90	0	0.00	60.10	1	4,732	0.02%
2021/05/12	16	62.04	0	0.00	60.00	16	4,707	0.34%
2021/05/11	6	66.18	0	0.00	65.30	6	4,657	0.13%
2021/05/07	4	70.85	9	70.94	71.90	-5	4,657	-0.11%
2021/05/06	3	69.00	5	69.38	68.60	-2	4,665	-0.04%
2021/05/05	9	70.29	0	0.00	68.50	9	4,689	0.19%
2021/05/04	2	70.35	10	72.94	71.90	-8	4,678	-0.17%
2021/05/03	1	78.90	2	76.65	74.40	-1	4,637	-0.02%
2021/04/29	1	79.30	11	78.93	78.50	-10	4,632	-0.22%
2021/04/28	10	80.04	10	80.00	79.50	0	4,665	0.00%
2021/04/27	12	79.87	12	80.23	79.80	0	4,711	0.00%
2021/04/26	1	82.10	0	0.00	82.20	1	4,781	0.02%
2021/04/23	9	83.19	5	81.50	82.50	4	4,805	0.08%
2021/04/22	27	82.92	81	81.36	78.50	-54	4,807	-1.12%
2021/04/21	102	86.41	63	86.69	84.00	39	5,265	0.74%	大買/
2021/04/20	40	80.79	23	80.77	82.80	17	4,952	0.34%
2021/04/19	2	74.10	0	0.00	75.30	2	4,723	0.04%
2021/04/14	4	76.10	26	73.40	74.10	-22	4,808	-0.46%
2021/04/13	9	78.49	14	77.84	76.00	-5	4,802	-0.10%
2021/04/12	1	78.50	30	74.85	75.40	-29	4,769	-0.61%
2021/04/09	5	79.30	22	78.19	78.00	-17	4,752	-0.36%
2021/04/08	17	81.01	8.3	79.78	80.00	8.7	4,656	0.19%
2021/04/07	2	78.25	14	78.41	77.30	-12	4,438	-0.27%
2021/04/06	17	75.59	22	76.53	77.60	-5	4,318	-0.12%
2021/04/01	1	72.20	1	71.40	71.20	0	4,117	0.00%
2021/03/30	0	0.00	1	72.30	72.40	-1	4,161	-0.02%
2021/03/29	1	71.40	2	71.70	71.40	-1	4,201	-0.02%
2021/03/26	0	0.00	4	70.35	70.40	-4	4,233	-0.09%
2021/03/25	1	70.30	0	0.00	70.30	1	4,248	0.02%
2021/03/23	26	71.74	5	71.82	71.00	21	4,278	0.49%
2021/03/22	15	73.01	14	72.57	72.00	1	4,235	0.02%
2021/03/19	5	68.32	0	0.00	68.60	5	4,161	0.12%
2021/03/18	4	69.10	0	0.00	69.10	4	4,213	0.09%
2021/03/17	1	68.90	2	68.80	68.90	-1	4,339	-0.02%
2021/03/16	3	71.67	0	0.00	70.00	3	4,629	0.06%
2021/03/12	2	70.15	0	0.00	70.00	2	5,031	0.04%
2021/03/11	0	0.00	3	69.07	69.40	-3	5,068	-0.06%
2021/03/10	0	0.00	16	67.40	67.40	-16	5,110	-0.31%
2021/03/05	0	0.00	3	67.93	67.70	-3	5,455	-0.05%
2021/03/04	1	68.20	0	0.00	68.30	1	5,610	0.02%
2021/03/03	6	68.33	5	69.30	69.40	1	5,613	0.02%
2021/02/26	6	69.88	3	70.20	70.00	3	5,646	0.05%
2021/02/24	1	71.70	1	73.30	71.50	0	5,746	0.00%
2021/02/22	1.3	73.77	4	73.85	73.90	-2.7	5,782	-0.05%
2021/02/19	3	71.50	0	0.00	71.40	3	5,670	0.05%
2021/02/17	1	69.30	2	68.40	69.30	-1	5,680	-0.02%
2021/02/05	10	66.70	0	0.00	66.50	10	5,664	0.18%
2021/02/04	0	0.00	2	66.15	67.10	-2	5,659	-0.04%
2021/02/03	1	67.30	0	0.00	66.70	1	5,657	0.02%
2021/02/02	14	67.72	1	67.80	67.80	13	5,655	0.23%
2021/02/01	2	66.55	1	65.10	66.30	1	5,639	0.02%
2021/01/29	1	68.80	3	67.93	67.40	-2	5,620	-0.04%
2021/01/28	1	70.30	0	0.00	69.50	1	5,595	0.02%
2021/01/27	0	0.00	2	70.25	71.60	-2	5,570	-0.04%
2021/01/25	4	70.38	5	71.34	70.50	-1	5,501	-0.02%
2021/01/22	7	71.80	1	71.50	72.00	6	5,470	0.11%
2021/01/21	8	71.45	0	0.00	71.30	8	5,449	0.15%
2021/01/20	1	74.49	17	74.41	72.70	-16	5,396	-0.30%
2021/01/19	25	78.01	3	78.80	76.70	22	5,306	0.41%
2021/01/18	4	78.90	29	78.53	79.20	-25	5,183	-0.48%
2021/01/15	14	78.92	5	79.40	77.70	9	5,047	0.18%
2021/01/14	49	79.61	28	79.62	79.10	21	4,829	0.43%
2021/01/13	1	76.70	1	77.60	77.60	0	4,145	0.00%
2021/01/12	7	71.93	1	73.00	70.60	6	3,834	0.16%
2021/01/11	1	72.20	1	70.50	72.10	0	3,737	0.00%
2021/01/08	5	68.80	5	69.90	69.90	0	3,682	0.00%
2021/01/07	2	69.15	0	0.00	69.50	2	3,726	0.05%
2021/01/06	6	69.90	0	0.00	69.10	6	3,722	0.16%
2021/01/05	2	70.75	0	0.00	71.10	2	3,724	0.05%
2021/01/04	3	72.73	2	72.80	72.60	1	3,705	0.03%
2020/12/31	9	71.18	10	71.20	71.10	-1	3,665	-0.03%
2020/12/30	12	71.97	0	0.00	71.80	12	3,652	0.33%
2020/12/29	13	73.29	14	74.06	72.70	-1	3,628	-0.03%
2020/12/28	11	73.02	7	74.06	72.80	4	3,554	0.11%
2020/12/24	10	71.60	2	71.50	71.50	8	3,502	0.23%
2020/12/23	0	0.00	1	71.50	71.70	-1	3,515	-0.03%
2020/12/22	8	70.74	6	71.38	69.00	2	3,498	0.06%
2020/12/18	0	0.00	2	70.90	70.90	-2	3,502	-0.06%
2020/12/17	1	69.90	0	0.00	70.10	1	3,506	0.03%
2020/12/15	2	71.80	57	71.98	70.80	-55	3,520	-1.56%
2020/12/14	4	73.95	1	73.50	73.70	3	3,552	0.08%
2020/12/11	3	74.30	4	72.68	72.50	-1	3,578	-0.03%
2020/12/10	11	75.01	5.1	75.61	75.00	5.9	3,479	0.17%
2020/12/09	17.1	73.52	41	73.17	74.70	-23.9	3,188	-0.75%
2020/12/08	5	68.64	1	69.20	69.00	4	2,814	0.14%
2020/12/07	1	67.60	0	0.00	68.00	1	2,787	0.04%
2020/12/04	1	68.10	1	68.20	67.60	0	2,766	0.00%
2020/12/03	12	68.51	12	70.16	68.00	0	2,749	0.00%
2020/12/02	0	0.00	1	67.60	67.20	-1	2,673	-0.04%
2020/11/30	1	67.80	7	68.29	67.10	-6	2,687	-0.22%
2020/11/27	1	65.60	0	0.00	65.60	1	2,558	0.04%
2020/11/26	1	64.80	1	64.10	65.60	0	2,578	0.00%
2020/11/25	3	65.93	0	0.00	64.50	3	2,596	0.12%
2020/11/24	2	67.25	6	66.65	65.70	-4	2,682	-0.15%
2020/11/23	7	64.43	3	64.63	64.70	4	2,693	0.15%
2020/11/20	2	64.15	8	64.41	64.40	-6	2,731	-0.22%
2020/11/17	0	0.00	1	62.30	62.00	-1	3,084	-0.03%
2020/11/13	0	0.00	6	60.27	60.40	-6	3,650	-0.16%
2020/11/12	3	61.40	0	0.00	60.70	3	3,945	0.08%
2020/11/11	6	61.15	0	0.00	61.00	6	4,060	0.15%
2020/11/10	5	60.04	3	60.00	60.10	2	4,085	0.05%
2020/11/06	5	60.60	0	0.00	60.60	5	4,150	0.12%
2020/11/05	1	61.40	0	0.00	60.90	1	4,243	0.02%
2020/11/03	0	0.00	3	60.43	60.90	-3	4,355	-0.07%
2020/11/02	11	59.10	2	59.00	59.10	9	4,391	0.20%
2020/10/30	3	60.63	0	0.00	59.70	3	4,468	0.07%
2020/10/29	4	59.15	3	60.60	61.20	1	4,725	0.02%
2020/10/28	3	61.47	2	62.50	60.30	1	4,808	0.02%
2020/10/27	4	62.20	1	62.30	62.30	3	4,860	0.06%
2020/10/22	9	64.26	0	0.00	64.00	9	5,080	0.18%
2020/10/21	1	64.10	2	64.90	64.20	-1	5,093	-0.02%
2020/10/20	1	64.90	1	64.40	64.40	0	5,173	0.00%
2020/10/19	3	64.97	0	0.00	65.10	3	5,366	0.06%
2020/10/16	25	65.88	8	65.38	64.70	17	5,624	0.30%
2020/10/15	4	66.55	3	66.50	66.30	1	5,756	0.02%
2020/10/14	5	64.80	1	64.50	64.50	4	5,715	0.07%
2020/10/13	4	64.18	0	0.00	64.00	4	5,762	0.07%
2020/10/12	6	65.12	2	64.90	64.90	4	5,786	0.07%
2020/10/08	2	66.90	0	0.00	66.70	2	5,820	0.03%
2020/10/07	0	0.00	12	67.50	67.40	-12	5,892	-0.20%
2020/10/06	0	0.00	1	67.50	66.50	-1	6,016	-0.02%
2020/09/29	0	0.00	15	66.29	66.80	-15	6,221	-0.24%
2020/09/28	3	64.73	3	64.50	64.70	0	6,299	0.00%
2020/09/25	11	67.03	10	68.14	65.00	1	6,398	0.02%
2020/09/24	15	67.69	0	0.00	67.60	15	6,612	0.23%
2020/09/23	3	69.70	0	0.00	69.60	3	6,584	0.05%
2020/09/22	10	68.85	5	70.74	70.30	5	6,623	0.08%
2020/09/21	5	69.98	0	0.00	69.70	5	6,606	0.08%
2020/09/18	0	0.00	3.1	71.40	71.60	-3.1	6,614	-0.05%
2020/09/17	3	70.90	10	72.30	72.70	-7	6,610	-0.11%
2020/09/16	0	0.00	12	71.93	70.90	-12	6,574	-0.18%
2020/09/15	1	70.00	0	0.00	70.20	1	6,578	0.02%
2020/09/14	1	69.60	10	69.70	69.70	-9	6,779	-0.13%
2020/09/11	0	0.00	1	69.40	69.20	-1	6,820	-0.01%
2020/09/10	4	69.63	0	0.00	68.60	4	6,866	0.06%
2020/09/09	31	69.28	3	70.00	69.50	28	6,968	0.40%
2020/09/08	10	69.20	0	0.00	68.90	10	7,054	0.14%
2020/09/07	0	0.00	17	72.12	69.20	-17	7,134	-0.24%
2020/09/04	10	67.69	11	69.00	70.30	-1	7,125	-0.01%
2020/09/03	0	0.00	1	71.00	69.40	-1	7,190	-0.01%
2020/09/02	10	70.30	8	69.95	70.30	2	7,253	0.03%
2020/09/01	8	68.96	3	69.50	68.90	5	7,333	0.07%
2020/08/31	2	69.50	4	69.65	69.20	-2	7,431	-0.03%
2020/08/28	1	70.10	0	0.00	70.00	1	7,943	0.01%
2020/08/27	2	71.80	11	71.88	71.80	-9	7,937	-0.11%
2020/08/26	0	0.00	2	71.10	71.30	-2	7,961	-0.03%
2020/08/25	3	69.10	22	69.15	69.50	-19	8,035	-0.24%
2020/08/24	25	68.50	2	68.40	69.20	23	8,157	0.28%
2020/08/21	7	69.21	1	68.70	69.70	6	8,266	0.07%
2020/08/20	35	69.28	5	68.88	68.80	30	8,231	0.36%
2020/08/19	6	74.27	32	74.59	76.40	-26	8,499	-0.31%
2020/08/18	2	73.10	23	72.98	72.60	-21	8,464	-0.25%
2020/08/17	0	0.00	8	71.61	71.50	-8	8,361	-0.10%
2020/08/14	3	68.40	1	68.30	68.60	2	8,597	0.02%
2020/08/13	0	0.00	2	67.80	67.70	-2	8,946	-0.02%
2020/08/12	5	68.00	1	67.80	68.10	4	9,075	0.04%
2020/08/11	25	68.88	1	71.10	68.60	24	9,274	0.26%
2020/08/10	8	69.99	1	71.90	69.80	7	9,375	0.07%
2020/08/07	10	70.60	4	71.15	70.60	6	9,557	0.06%
2020/08/06	1	70.50	2	71.30	70.50	-1	9,961	-0.01%
2020/08/05	4	71.53	0	0.00	70.90	4	10,009	0.04%
2020/08/04	16	73.70	14	72.48	72.50	2	10,068	0.02%
2020/08/03	2	72.90	6	73.03	73.90	-4	9,941	-0.04%
2020/07/31	2	71.80	10	72.40	71.60	-8	9,897	-0.08%
2020/07/30	0	0.00	4	71.43	71.80	-4	9,892	-0.04%
2020/07/29	1	68.80	13	69.08	69.70	-12	9,875	-0.12%
2020/07/28	22	70.67	11	70.41	68.90	11	9,883	0.11%
2020/07/27	3	70.07	3	70.33	70.30	0	9,853	0.00%
2020/07/24	5	70.08	2	71.30	69.40	3	9,833	0.03%
2020/07/23	2	72.50	11.2	72.28	72.10	-9.2	9,794	-0.09%
2020/07/22	11	72.54	10	72.96	72.20	1	9,635	0.01%
2020/07/21	5	71.14	11	70.73	71.90	-6	9,399	-0.06%
2020/07/20	2	68.00	9	66.99	67.90	-7	9,275	-0.08%
2020/07/17	11	69.18	0	0.00	67.60	11	9,294	0.12%
2020/07/16	0	0.00	6	69.70	70.30	-6	9,320	-0.06%
2020/07/15	12	69.43	2	69.20	68.80	10	9,311	0.11%
2020/07/13	2	72.10	13	72.05	71.10	-11	9,417	-0.12%
2020/07/10	19	69.31	0	0.00	68.50	19	9,488	0.20%
2020/07/09	3	71.87	2	72.60	72.20	1	9,451	0.01%
2020/07/08	8	70.61	9	71.47	71.40	-1	9,409	-0.01%
2020/07/07	6	69.75	3	71.13	69.40	3	9,378	0.03%
2020/07/06	9	74.13	6	74.08	74.00	3	9,319	0.03%
2020/07/03	35	72.73	29	73.28	73.50	6	9,301	0.06%
2020/07/02	2	68.80	5	69.24	69.30	-3	9,087	-0.03%
2020/07/01	4	68.70	2	69.05	68.40	2	9,123	0.02%
2020/06/29	1	66.20	2	65.90	66.40	-1	9,170	-0.01%
2020/06/23	2	68.50	0	0.00	68.10	2	9,247	0.02%
2020/06/22	1	68.20	0	0.00	67.20	1	9,265	0.01%
2020/06/19	1	72.10	6	72.23	69.50	-5	9,296	-0.05%
2020/06/18	2	67.50	1	66.90	68.30	1	9,153	0.01%
2020/06/17	3	67.80	1	67.80	67.40	2	9,210	0.02%
2020/06/16	14	68.46	4	68.10	68.60	10	9,343	0.11%
2020/06/15	3	67.60	0	0.00	65.70	3	9,550	0.03%
2020/06/12	4	68.68	0	0.00	68.70	4	9,814	0.04%
2020/06/11	1	73.00	4	70.00	70.00	-3	10,020	-0.03%
2020/06/10	0	0.00	1	71.30	71.60	-1	10,045	-0.01%
2020/06/09	4	75.08	1	73.90	73.60	3	10,142	0.03%
2020/06/08	0	0.00	2	76.10	75.30	-2	10,336	-0.02%
2020/06/05	2	75.10	1	74.90	75.90	1	10,545	0.01%
2020/06/04	7	75.74	15	76.15	74.90	-8	10,688	-0.07%
2020/06/01	9	70.86	7	70.89	70.30	2	10,262	0.02%
2020/05/29	2	68.75	3	69.50	69.50	-1	10,258	-0.01%
2020/05/28	4	68.63	0	0.00	68.30	4	10,302	0.04%
2020/05/27	6	70.20	7	70.06	70.90	-1	10,399	-0.01%
2020/05/26	7	70.61	9	72.24	68.60	-2	10,187	-0.02%
2020/05/25	5	69.10	4	69.60	71.00	1	9,764	0.01%
2020/05/22	2	64.35	1	65.00	64.60	1	9,468	0.01%
2020/05/21	13	62.68	11	63.75	64.00	2	9,354	0.02%
2020/05/20	10	61.83	2	60.10	61.40	8	9,196	0.09%
2020/05/19	1	57.90	7	57.79	57.50	-6	8,876	-0.07%
2020/05/18	7	58.04	6	58.90	57.00	1	8,817	0.01%
2020/05/15	4	57.40	12	56.83	59.00	-8	8,657	-0.09%
2020/05/14	0	0.00	7	56.87	56.20	-7	8,646	-0.08%
2020/05/13	6	57.15	24	57.33	57.90	-18	8,419	-0.21%
2020/05/12	0	0.00	1	52.70	52.70	-1	8,003	-0.01%
2020/05/11	7	53.94	2	53.80	53.70	5	7,951	0.06%
2020/05/08	0	0.00	1	53.30	52.20	-1	7,818	-0.01%
2020/05/07	0	0.00	2	51.05	52.10	-2	7,687	-0.03%
2020/05/06	1	50.50	3	52.33	50.50	-2	7,635	-0.03%
2020/05/04	2	50.95	0	0.00	50.70	2	7,541	0.03%
2020/04/30	5	52.08	7	51.83	51.80	-2	7,521	-0.03%
2020/04/29	1	50.50	0	0.00	50.30	1	7,461	0.01%
2020/04/28	8	50.93	4	50.68	50.50	4	7,456	0.05%
2020/04/27	4	50.03	1	50.40	50.20	3	7,466	0.04%
2020/04/24	1	49.40	1	49.15	49.00	0	7,437	0.00%
2020/04/23	1	49.80	1	50.10	49.45	0	7,422	0.00%
2020/04/21	5	49.46	3	50.30	49.05	2	7,432	0.03%
2020/04/17	15	53.00	21	51.76	51.50	-6	7,357	-0.08%
2020/04/16	4	53.15	4	53.43	52.80	0	7,254	0.00%
2020/04/15	15	52.85	15	53.15	52.90	0	7,124	0.00%
2020/04/13	3	51.40	2	51.05	50.20	1	6,903	0.01%
2020/04/08	3	52.43	7	52.41	52.20	-4	6,922	-0.06%
2020/04/07	2	49.90	0	0.00	49.75	2	6,806	0.03%
2020/04/06	0	0.00	1	49.65	49.60	-1	6,750	-0.01%
2020/04/01	1	48.40	0	0.00	49.10	1	6,723	0.01%
2020/03/30	1	48.50	2	48.40	49.20	-1	6,750	-0.01%
2020/03/26	1	46.80	2	47.95	48.15	-1	6,617	-0.02%
2020/03/25	2	47.88	1	48.75	47.70	1	6,560	0.02%
2020/03/24	5	45.80	1	46.00	45.80	4	6,468	0.06%
2020/03/23	3	44.07	12	45.01	43.35	-9	6,597	-0.14%
2020/03/20	16	49.06	15	48.65	47.65	1	6,546	0.02%
2020/03/19	0	0.00	4	49.00	45.85	-4	6,402	-0.06%
2020/03/18	19	52.12	6	52.45	50.90	13	6,097	0.21%
2020/03/17	7	51.24	5	51.02	52.00	2	5,771	0.03%
2020/03/16	17	50.95	9	51.74	49.50	8	5,472	0.15%
2020/03/13	13	48.14	8	48.36	51.90	5	5,321	0.09%
2020/03/12	8	52.85	3	51.37	51.00	5	5,108	0.10%
2020/03/11	7	54.46	2	55.20	54.20	5	4,842	0.10%
2020/03/10	3	52.37	8	53.90	55.60	-5	4,604	-0.11%
2020/03/09	3	52.20	24	51.33	50.60	-21	4,417	-0.48%
2020/03/06	0	0.00	6	55.88	53.50	-6	4,321	-0.14%
2020/03/05	27	56.01	7	56.00	55.60	20	4,246	0.47%
2020/03/04	2	54.55	4	54.93	55.90	-2	4,081	-0.05%
2020/03/03	4	55.38	6	55.17	54.10	-2	3,938	-0.05%
2020/03/02	10	53.35	24	54.01	54.80	-14	3,701	-0.38%
2020/02/27	4	50.00	2	50.20	49.85	2	3,438	0.06%
2020/02/26	6	52.53	2	52.55	52.30	4	3,371	0.12%
2020/02/25	0	0.00	3	52.80	53.00	-3	3,290	-0.09%
2020/02/24	4	52.60	3	52.60	53.20	1	3,258	0.03%
2020/02/21	6	53.30	30	53.82	52.90	-24	3,194	-0.75%
2020/02/20	0	0.00	1	52.70	51.90	-1	3,013	-0.03%
2020/02/19	11	52.28	9	52.08	52.10	2	2,962	0.07%
2020/02/18	0	0.00	1	51.00	51.00	-1	2,879	-0.03%
2020/02/17	12	49.69	21	51.79	52.20	-9	2,804	-0.32%
2020/02/14	0	0.00	1	48.90	48.70	-1	2,629	-0.04%
2020/02/13	1	47.75	0	0.00	47.95	1	2,615	0.04%
2020/02/12	3	48.28	1	48.35	48.20	2	2,682	0.07%
2020/02/11	4	46.70	4	46.55	46.50	0	2,683	0.00%
2020/02/10	0	0.00	2	45.80	45.95	-2	2,741	-0.07%
2020/02/07	0	0.00	2	45.80	45.50	-2	2,785	-0.07%
2020/02/06	2	46.30	2	46.35	46.25	0	2,846	0.00%
2020/02/04	1	44.65	1	45.15	45.25	0	2,921	0.00%
2020/02/03	2	44.20	15	42.99	44.00	-13	3,018	-0.43%
2020/01/31	0	0.00	1	46.10	46.90	-1	3,056	-0.03%
2020/01/30	3	47.00	2	47.00	46.75	1	3,309	0.03%
2020/01/20	1	52.10	0	0.00	51.90	1	3,464	0.03%
2020/01/15	1	52.80	1	53.60	53.00	0	4,213	0.00%
2020/01/14	4	52.10	0	0.00	52.40	4	4,296	0.09%
2020/01/10	3	49.95	0	0.00	49.90	3	4,564	0.07%
2020/01/09	1	50.70	0	0.00	50.50	1	4,607	0.02%
2020/01/08	2	50.80	0	0.00	49.90	2	4,661	0.04%
2020/01/07	2	51.00	2	50.25	50.40	0	4,843	0.00%
2020/01/06	3	51.60	1	51.60	51.50	2	4,957	0.04%
2020/01/03	4	53.70	7	54.11	53.10	-3	4,942	-0.06%
2020/01/02	5	54.20	6	54.47	54.50	-1	4,868	-0.02%
2019/12/31	4	53.58	0	0.00	52.80	4	4,832	0.08%
2019/12/30	5	53.70	3	53.77	53.70	2	4,820	0.04%
2019/12/27	9	54.51	6	54.20	54.20	3	4,815	0.06%
2019/12/26	2	53.60	0	0.00	53.70	2	4,774	0.04%
2019/12/25	2	54.10	6	54.40	53.90	-4	4,763	-0.08%
2019/12/23	1	53.90	0	0.00	52.70	1	4,692	0.02%
2019/12/20	0	0.00	1	53.80	53.00	-1	4,704	-0.02%
2019/12/19	1	53.50	0	0.00	53.10	1	4,745	0.02%
2019/12/18	12	54.77	18	53.39	54.50	-6	4,752	-0.13%
2019/12/17	0	0.00	6	53.17	53.40	-6	4,549	-0.13%
2019/12/16	0	0.00	3	51.13	52.30	-3	4,595	-0.07%
2019/12/13	2	50.75	1	51.00	50.50	1	4,598	0.02%
2019/12/12	9	51.99	3	51.90	51.40	6	4,644	0.13%
2019/12/11	1	51.60	1	52.00	51.60	0	4,608	0.00%
2019/12/10	2	50.90	12	51.64	52.50	-10	4,604	-0.22%
2019/12/09	3	51.33	6	51.17	51.10	-3	4,585	-0.07%
2019/12/06	2	50.70	2	51.35	51.40	0	4,629	0.00%
2019/12/05	1	51.70	15	51.41	51.10	-14	4,642	-0.30%
2019/12/04	6	50.67	8	49.91	50.80	-2	4,852	-0.04%
2019/12/03	1	47.70	3	48.58	48.75	-2	4,839	-0.04%
2019/12/02	1	47.90	1	48.20	48.00	0	4,889	0.00%
2019/11/28	1	50.00	1	50.40	49.70	0	5,002	0.00%
2019/11/27	3	50.50	1	50.80	50.30	2	5,215	0.04%
2019/11/25	1	49.60	0	0.00	49.35	1	5,805	0.02%
2019/11/21	0	0.00	5	48.60	49.45	-5	5,866	-0.09%
2019/11/19	2	50.08	0	0.00	50.00	2	6,000	0.03%
2019/11/18	1	50.60	1	51.00	50.60	0	6,176	0.00%
2019/11/15	13	50.71	1	51.00	50.70	12	6,217	0.19%
2019/11/14	4	49.51	1	49.90	50.00	3	6,322	0.05%
2019/11/13	0	0.00	2	50.35	50.30	-2	6,429	-0.03%
2019/11/12	2	50.25	0	0.00	50.20	2	6,442	0.03%
2019/11/11	11	51.45	0	0.00	49.60	11	6,432	0.17%
2019/11/08	5	52.60	10	52.85	52.80	-5	6,377	-0.08%
2019/11/07	28	54.17	3	53.50	53.20	25	6,387	0.39%
2019/11/06	9	55.64	5	56.36	55.50	4	6,354	0.06%
2019/11/04	14	55.71	6	55.68	55.50	8	6,333	0.13%
2019/11/01	5	55.68	10	56.14	56.10	-5	6,351	-0.08%
2019/10/31	1	54.80	15	55.30	55.00	-14	6,331	-0.22%
2019/10/30	1	57.10	0	0.00	56.80	1	6,268	0.02%
2019/10/29	17	58.64	13	57.94	57.50	4	6,275	0.06%
2019/10/28	10	59.65	3	59.40	60.10	7	6,167	0.11%
2019/10/25	13	58.22	3	58.90	58.20	10	6,169	0.16%
2019/10/24	0	0.00	4	56.78	58.50	-4	6,089	-0.07%
2019/10/23	2	54.90	14	54.17	55.00	-12	6,007	-0.20%
2019/10/22	1	53.60	1	53.10	53.60	0	6,029	0.00%
2019/10/21	2	53.30	51	53.30	53.60	-49	5,906	-0.83%
2019/10/18	0	0.00	1	51.70	51.60	-1	5,681	-0.02%
2019/10/17	3	51.40	0	0.00	51.10	3	5,579	0.05%
2019/10/16	2	51.30	0	0.00	50.00	2	5,555	0.04%
2019/10/15	6	51.45	9	51.11	51.10	-3	5,499	-0.05%
2019/10/14	1	50.80	3	50.37	50.40	-2	5,317	-0.04%
2019/10/09	1	48.10	0	0.00	48.15	1	5,184	0.02%
2019/10/08	2	48.95	0	0.00	48.90	2	5,185	0.04%
2019/10/04	9	49.77	0	0.00	49.35	9	5,183	0.17%
2019/10/02	3	48.85	0	0.00	49.50	3	5,179	0.06%
2019/10/01	0	0.00	1	49.45	49.25	-1	5,189	-0.02%
2019/09/27	5	48.94	5	47.90	48.40	0	5,174	0.00%
2019/09/26	0	0.00	2	49.00	48.75	-2	5,155	-0.04%
2019/09/25	1	49.55	0	0.00	49.45	1	5,135	0.02%
2019/09/24	20	51.10	16	51.75	50.80	4	5,122	0.08%
2019/09/23	10	50.95	0	0.00	50.80	10	5,061	0.20%
2019/09/19	8	51.36	22	51.51	50.70	-14	5,067	-0.28%
2019/09/17	12	49.65	14	49.91	50.20	-2	5,007	-0.04%
2019/09/12	4	49.29	0	0.00	48.90	4	5,001	0.08%
2019/09/11	1	48.80	0	0.00	48.85	1	5,056	0.02%
2019/09/10	5	50.00	0	0.00	49.30	5	5,215	0.10%
2019/09/09	16	50.21	0	0.00	50.10	16	5,230	0.31%
2019/09/06	14	51.29	17	52.12	51.00	-3	5,201	-0.06%
2019/09/05	0	0.00	2	50.25	50.80	-2	4,915	-0.04%
2019/09/04	0	0.00	5	51.10	50.70	-5	4,896	-0.10%
2019/09/03	3	50.83	1	51.10	49.80	2	4,872	0.04%
2019/08/30	8	51.20	20	50.27	49.05	-12	4,748	-0.25%
2019/08/29	16	50.43	3	50.03	49.75	13	4,536	0.29%
2019/08/28	19	49.89	47	50.82	51.20	-28	4,330	-0.65%
2019/08/27	1	46.85	1	46.60	46.60	0	3,927	0.00%
2019/08/26	0	0.00	7	46.56	46.10	-7	3,926	-0.18%
2019/08/23	0	0.00	3	48.60	48.55	-3	3,888	-0.08%
2019/08/22	2	48.60	4	48.70	48.70	-2	3,837	-0.05%
2019/08/21	6	48.08	8	47.94	48.20	-2	3,744	-0.05%
2019/08/20	1	45.85	1	46.30	45.85	0	3,565	0.00%
2019/08/19	0	0.00	1	46.40	46.50	-1	3,525	-0.03%
2019/08/16	5	44.21	2	44.10	46.00	3	3,415	0.09%
2019/08/15	2	43.08	103	43.05	43.10	-101	3,320	-3.04%	大賣/鉅額交易
2019/08/14	1	44.65	1	44.90	44.10	0	3,318	0.00%
2019/08/13	1	44.80	0	0.00	44.35	1	3,326	0.03%
2019/08/12	5	43.10	3	43.60	44.35	2	3,316	0.06%
2019/08/08	10	44.75	5	44.00	44.65	5	3,293	0.15%
2019/08/06	2	43.50	4	45.05	45.60	-2	3,292	-0.06%
2019/08/05	1	48.45	0	0.00	45.55	1	3,274	0.03%
2019/08/02	1	48.00	0	0.00	47.85	1	3,264	0.03%
2019/08/01	2	48.93	103	48.99	48.85	-101	3,269	-3.09%	大賣/鉅額交易
2019/07/31	1	48.95	0	0.00	49.90	1	3,241	0.03%
2019/07/30	14	49.28	15	49.22	48.80	-1	3,154	-0.03%
2019/07/29	16	50.77	3	50.97	51.00	13	3,016	0.43%
2019/07/26	209	48.60	1	48.20	49.50	208	2,828	7.35%	大買/鉅額交易
2019/07/25	8	47.52	12	47.33	47.75	-4	2,728	-0.15%
2019/07/24	8	46.53	8	46.84	47.30	0	2,551	0.00%
2019/07/23	10	42.75	0	0.00	43.00	10	2,356	0.42%
2019/07/18	1	42.15	0	0.00	41.80	1	2,443	0.04%
2019/07/12	2	43.90	0	0.00	43.90	2	2,731	0.07%
2019/07/11	3	44.10	2	44.25	44.10	1	2,750	0.04%
2019/07/10	1	43.15	1	43.25	43.15	0	2,746	0.00%
2019/07/01	1	47.00	1	47.30	46.45	0	3,016	0.00%
2019/06/27	2	46.75	2	47.28	46.65	0	3,122	0.00%
2019/06/26	2	46.65	2	47.15	46.65	0	3,135	0.00%
2019/06/25	2	46.10	10	46.72	47.40	-8	3,187	-0.25%
2019/06/24	1	46.35	5	46.11	46.35	-4	3,143	-0.13%
2019/06/21	2	45.58	1	46.20	45.15	1	3,120	0.03%
2019/06/19	0	0.00	11	44.31	44.85	-11	3,132	-0.35%
2019/06/18	13	45.42	2	45.40	43.90	11	3,140	0.35%
2019/06/13	0	0.00	3	41.60	41.60	-3	3,053	-0.10%
2019/06/12	17	42.44	10	41.45	41.45	7	3,131	0.22%
2019/06/06	1	39.35	0	0.00	39.15	1	3,519	0.03%
2019/05/30	0	0.00	12	40.45	41.10	-12	3,905	-0.31%
2019/05/29	5	39.75	5	39.29	39.75	0	4,006	0.00%
2019/05/28	4	39.00	4	39.83	40.10	0	4,133	0.00%
2019/05/23	3	40.38	3	40.72	41.00	0	4,561	0.00%
2019/05/22	1	42.00	1	42.45	41.55	0	4,688	0.00%
2019/05/21	8	41.18	8	40.54	41.75	0	4,803	0.00%
2019/05/17	4	42.91	4	43.55	42.70	0	5,107	0.00%
2019/05/16	4	43.83	4	44.39	42.85	0	5,190	0.00%
2019/05/15	3	43.70	1	42.85	44.90	2	5,358	0.04%
2019/05/14	2	42.28	1	42.60	42.60	1	5,661	0.02%
2019/05/13	2	41.50	0	0.00	41.75	2	6,030	0.03%
2019/05/10	5	44.04	2	44.40	43.95	3	6,201	0.05%
2019/05/09	5	45.31	6	43.73	43.35	-1	6,303	-0.02%
2019/05/08	3	45.73	1	46.40	45.70	2	6,338	0.03%
2019/05/07	0	0.00	2	46.35	46.25	-2	6,618	-0.03%
2019/05/06	0	0.00	2	45.95	45.95	-2	6,893	-0.03%
2019/05/03	3	47.93	0	0.00	48.05	3	6,914	0.04%
2019/05/02	4	46.90	5	47.20	47.35	-1	6,911	-0.01%
2019/04/30	4	47.08	1	47.40	47.40	3	6,933	0.04%
2019/04/29	4	49.25	9	48.72	46.80	-5	6,935	-0.07%
2019/04/26	1	52.10	0	0.00	52.00	1	6,877	0.01%
2019/04/24	0	0.00	4	54.50	53.80	-4	6,866	-0.06%
2019/04/23	2	53.60	1	54.40	53.60	1	6,866	0.01%
2019/04/22	2	55.30	0	0.00	54.40	2	6,906	0.03%
2019/04/18	1	53.80	0	0.00	52.90	1	6,819	0.01%
2019/04/16	1	51.60	0	0.00	52.50	1	6,840	0.01%
2019/04/15	1	51.50	0	0.00	51.20	1	6,913	0.01%
2019/04/12	3	51.80	0	0.00	51.10	3	7,052	0.04%
2019/04/11	8	52.38	0	0.00	51.80	8	7,144	0.11%
2019/04/09	0	0.00	12	55.50	53.90	-12	7,198	-0.17%
2019/04/08	7	55.84	1	55.30	55.30	6	7,265	0.08%
2019/04/03	0	0.00	2	53.60	53.90	-2	7,248	-0.03%
2019/04/01	19	52.64	9	52.50	52.20	10	7,341	0.14%
2019/03/28	8	52.05	6	52.02	51.20	2	7,491	0.03%
2019/03/27	4	51.30	0	0.00	51.40	4	7,705	0.05%
2019/03/26	0	0.00	1	51.60	51.30	-1	7,947	-0.01%
2019/03/22	3	52.43	2	53.20	52.10	1	8,276	0.01%
2019/03/21	3	52.00	0	0.00	51.80	3	8,408	0.04%
2019/03/20	6	53.28	3	53.53	52.60	3	8,690	0.03%
2019/03/15	2	54.00	2	54.40	54.50	0	9,239	0.00%
2019/03/14	5	54.76	1	55.00	53.90	4	9,339	0.04%
2019/03/12	10	58.18	10	57.90	58.00	0	9,746	0.00%
2019/03/11	1	56.50	0	0.00	55.60	1	9,921	0.01%
2019/03/08	7	55.80	0	0.00	56.00	7	10,119	0.07%
2019/03/07	0	0.00	2	55.70	55.60	-2	10,309	-0.02%
2019/03/06	3	56.73	9	56.86	56.60	-6	10,479	-0.06%
2019/03/05	6	55.88	2	56.10	55.50	4	10,982	0.04%
2019/03/04	15	56.97	5	56.80	56.50	10	11,326	0.09%
2019/02/27	6	55.60	6	57.12	57.60	0	11,445	0.00%
2019/02/26	11	57.48	4	57.25	55.70	7	11,716	0.06%
2019/02/25	1	56.00	6	57.32	57.60	-5	11,980	-0.04%
2019/02/22	7	57.07	0	0.00	56.50	7	12,027	0.06%
2019/02/21	9	56.82	5	57.10	57.90	4	11,959	0.03%
2019/02/20	8	57.93	1	58.00	57.90	7	11,855	0.06%
2019/02/18	15	59.21	15	59.25	58.30	0	11,751	0.00%
2019/02/15	4	57.68	5.1	58.25	59.30	-1.1	11,564	-0.01%
2019/02/14	4	57.45	5	58.44	59.00	-1	11,518	-0.01%
2019/02/13	33	58.21	34	57.87	58.40	-1	11,407	-0.01%
2019/02/12	14	53.52	28	54.42	56.00	-14	11,139	-0.13%
2019/02/11	3	50.43	8	51.25	51.40	-5	10,961	-0.05%
2019/01/30	2	47.40	3	47.92	46.75	-1	10,938	-0.01%
2019/01/29	3	45.85	4	46.25	46.10	-1	10,865	-0.01%
2019/01/28	26	46.61	27	46.95	46.60	-1	10,856	-0.01%
2019/01/25	7	44.54	13	44.75	44.15	-6	10,746	-0.06%
2019/01/24	1	42.80	1	42.55	42.55	0	10,850	0.00%
2019/01/23	1	42.20	0	0.00	42.20	1	10,938	0.01%
2019/01/22	1	42.30	1	41.85	41.50	0	10,995	0.00%
2019/01/21	2	41.50	5	41.66	42.00	-3	11,097	-0.03%
2019/01/18	2	40.10	2	40.45	41.30	0	11,108	0.00%
2019/01/16	13	41.64	10	41.10	41.00	3	11,221	0.03%
2019/01/15	0	0.00	3	40.57	40.90	-3	11,225	-0.03%
2019/01/14	1	40.00	0	0.00	40.05	1	11,304	0.01%
2019/01/11	1	42.60	3	42.40	41.55	-2	11,314	-0.02%
2019/01/09	3	42.67	1	42.65	42.30	2	11,567	0.02%
2019/01/08	10	41.70	10	41.80	42.10	0	11,704	0.00%
2019/01/07	8	42.30	5	41.92	41.60	3	11,681	0.03%
2019/01/04	2	38.70	12	39.40	40.90	-10	11,672	-0.09%
2019/01/03	9	41.31	9	42.21	40.65	0	11,580	0.00%
2019/01/02	10	44.05	6	44.30	43.90	4	11,551	0.03%
2018/12/28	7	43.77	6	44.20	43.90	1	11,589	0.01%
2018/12/27	13	45.11	12	44.10	43.80	1	11,642	0.01%
2018/12/25	9	44.00	2	44.05	44.10	7	11,555	0.06%
2018/12/24	3	44.12	3	44.80	45.30	0	11,517	0.00%
2018/12/22	9	44.61	4	44.50	44.85	5	11,413	0.04%
2018/12/21	2	45.10	2	44.85	45.60	0	11,422	0.00%
2018/12/20	11	45.13	18	44.91	44.25	-7	11,273	-0.06%
2018/12/19	3	48.78	4	47.61	47.40	-1	11,019	-0.01%
2018/12/18	7	50.45	5	49.64	49.40	2	10,927	0.02%
2018/12/17	18	51.10	12	50.10	50.30	6	10,856	0.06%
2018/12/14	17	49.58	11	50.37	50.00	6	10,796	0.06%
2018/12/13	16	52.01	12	52.49	52.00	4	10,675	0.04%
2018/12/12	1	51.00	21	52.18	52.50	-20	10,400	-0.19%
2018/12/11	0	0.00	11	48.20	47.80	-11	10,099	-0.11%
2018/12/10	11	47.81	11	48.73	47.30	0	10,196	0.00%
2018/12/07	2	48.08	6	48.17	48.05	-4	10,027	-0.04%
2018/12/06	11	48.77	13	48.29	46.30	-2	9,928	-0.02%
2018/12/05	6	49.85	9	50.61	51.10	-3	9,676	-0.03%
2018/12/04	3	50.40	2	49.60	49.50	1	9,490	0.01%
2018/12/03	16	49.94	19	49.21	49.15	-3	9,277	-0.03%
2018/11/30	3	48.27	3	48.52	48.75	0	9,100	0.00%
2018/11/29	18	50.00	16	49.99	49.00	2	8,908	0.02%
2018/11/28	34	49.55	72	50.39	49.70	-38	8,699	-0.44%
2018/11/27	1	44.50	4	46.98	48.40	-3	8,185	-0.04%
2018/11/26	6	44.38	4	44.13	44.00	2	7,814	0.03%
2018/11/23	7	43.00	3	43.05	43.75	4	7,721	0.05%
2018/11/22	4	41.34	8	42.03	41.10	-4	7,406	-0.05%
2018/11/21	0	0.00	4	40.70	40.70	-4	6,994	-0.06%
2018/11/20	1	37.00	3	37.55	37.00	-2	6,942	-0.03%
2018/11/19	3	36.67	1	37.05	37.30	2	6,999	0.03%
2018/11/16	4	36.74	0	0.00	36.25	4	7,024	0.06%
2018/11/15	1	36.00	4	36.33	36.80	-3	7,052	-0.04%
2018/11/14	1	36.30	0	0.00	36.00	1	7,106	0.01%
2018/11/13	1	35.80	5	35.23	36.95	-4	7,294	-0.05%
2018/11/12	53	36.68	2	37.00	36.60	51	7,346	0.69%
2018/11/09	0	0.00	1	36.35	36.70	-1	7,392	-0.01%
2018/11/08	18	38.54	15	38.08	35.95	3	7,411	0.04%
2018/11/07	12	36.01	24	37.57	37.75	-12	7,311	-0.16%
2018/11/06	1	34.75	1	36.65	34.35	0	7,310	0.00%
2018/11/05	12	37.11	12	36.85	37.00	0	7,338	0.00%
2018/11/02	29	36.40	27	36.31	36.55	2	7,319	0.03%
2018/11/01	5	36.45	7	36.16	35.80	-2	7,226	-0.03%
2018/10/31	1	33.70	7	34.10	34.10	-6	6,952	-0.09%
2018/10/30	0	0.00	1	31.35	31.00	-1	6,907	-0.01%
2018/10/29	30	32.67	36	32.48	32.05	-6	7,100	-0.08%
2018/10/26	6	32.00	1	31.40	30.50	5	7,077	0.07%
2018/10/25	0	0.00	1	31.30	31.15	-1	7,113	-0.01%
2018/10/24	2	35.95	0	0.00	34.60	2	7,082	0.03%
2018/10/23	3	36.77	0	0.00	36.30	3	7,021	0.04%
2018/10/22	2	37.25	2	37.08	37.70	0	7,058	0.00%
2018/10/19	3	36.05	4	36.90	36.35	-1	7,133	-0.01%
2018/10/18	0	0.00	1	38.75	38.05	-1	7,152	-0.01%
2018/10/17	23	39.24	30	39.40	38.40	-7	7,163	-0.10%
2018/10/16	5	39.92	48	39.32	40.25	-43	7,007	-0.61%
2018/10/15	2	37.65	2	36.90	37.20	0	6,976	0.00%
2018/10/12	5	36.80	4	37.30	37.20	1	7,037	0.01%
2018/10/11	24	36.50	1	37.30	36.50	23	7,110	0.32%
2018/10/05	7	43.30	0	0.00	42.30	7	7,414	0.09%
2018/10/04	22	47.75	20	47.34	47.00	2	7,476	0.03%
2018/10/03	12	48.92	3	49.18	47.95	9	8,046	0.11%
2018/10/02	5	50.30	0	0.00	50.00	5	8,302	0.06%
2018/09/25	34	51.73	14	52.36	52.00	20	9,178	0.22%
2018/09/21	12	50.43	14	51.51	51.00	-2	9,161	-0.02%
2018/09/20	0	0.00	1	49.35	48.00	-1	9,160	-0.01%
2018/09/19	13	49.58	11	48.22	47.90	2	9,256	0.02%
2018/09/18	3	49.45	0	0.00	48.40	3	9,348	0.03%
2018/09/17	0	0.00	4	52.50	52.10	-4	9,527	-0.04%
2018/09/14	12	50.99	13	52.38	52.60	-1	9,645	-0.01%
2018/09/13	1	50.80	1	51.60	48.95	0	9,580	0.00%
2018/09/12	10	49.29	13	49.93	50.10	-3	9,788	-0.03%
2018/09/11	23	52.09	19	51.22	51.30	4	9,983	0.04%
2018/09/10	2	50.30	2	51.35	50.60	0	10,091	0.00%
2018/09/07	14	55.02	12	56.56	53.50	2	10,143	0.02%
2018/09/06	6	56.60	0	0.00	56.40	6	10,316	0.06%
2018/09/04	10	57.80	12.5	58.23	58.10	-2.5	11,423	-0.02%
2018/09/03	7	57.70	0	0.00	57.00	7	11,763	0.06%
2018/08/31	2	59.95	0	0.00	60.90	2	12,007	0.02%
2018/08/30	11	62.51	14	61.26	61.00	-3	12,203	-0.02%
2018/08/28	6	59.58	6	59.18	58.90	0	12,638	0.00%
2018/08/27	13	59.22	17	60.48	60.10	-4	12,903	-0.03%
2018/08/24	11	56.70	11	56.92	56.60	0	13,097	0.00%
2018/08/23	1	59.00	2	59.60	58.60	-1	13,647	-0.01%
2018/08/22	0	0.00	5	57.54	59.50	-5	14,211	-0.04%
2018/08/21	8	59.00	1	59.70	58.50	7	14,867	0.05%
2018/08/20	9	54.92	16	54.43	58.50	-7	15,105	-0.05%
2018/08/17	10	61.00	10	60.10	58.20	0	15,508	0.00%
2018/08/16	1	60.40	6	59.83	61.20	-5	15,624	-0.03%
2018/08/15	14	60.15	1	61.00	58.60	13	15,830	0.08%
2018/08/14	16	60.18	18	60.55	62.00	-2	16,050	-0.01%
2018/08/13	5	61.24	0	0.00	60.30	5	16,266	0.03%
2018/08/10	10	66.80	3	65.80	64.70	7	16,635	0.04%
2018/08/09	3	65.60	1	65.60	66.30	2	17,030	0.01%
2018/08/08	5	66.10	5	65.00	65.00	0	17,702	0.00%
2018/08/07	17	67.56	12	66.79	66.70	5	18,220	0.03%
2018/08/06	0	0.00	6	65.23	65.50	-6	18,399	-0.03%
2018/08/03	15	62.55	21	63.65	66.00	-6	18,632	-0.03%
2018/08/02	24	64.96	8	67.03	63.70	16	18,765	0.09%
2018/08/01	6	70.47	0	0.00	69.50	6	19,391	0.03%
2018/07/31	3	70.60	5.1	71.35	72.20	-2.1	19,736	-0.01%
2018/07/30	1	69.50	1	72.40	69.50	0	19,735	0.00%
2018/07/27	10	72.96	1	75.20	72.00	9	19,738	0.05%
2018/07/26	3	72.87	19	73.38	75.00	-16	19,731	-0.08%
2018/07/25	2	69.65	3	70.40	71.70	-1	19,584	-0.01%
2018/07/24	2	68.60	0	0.00	69.90	2	19,513	0.01%
2018/07/23	26	65.59	21	65.08	67.50	5	19,448	0.03%
2018/07/20	22	66.85	18	67.78	67.10	4	19,381	0.02%
2018/07/19	4	69.25	1	70.00	69.00	3	19,241	0.02%
2018/07/18	2	69.10	2	69.00	68.00	0	19,237	0.00%
2018/07/17	11	71.85	2	72.75	70.90	9	19,196	0.05%
2018/07/16	1	74.30	1	73.30	73.80	0	19,197	0.00%
2018/07/13	21	75.07	15	74.27	73.00	6	19,302	0.03%
2018/07/12	46	74.03	45	73.56	73.90	1	19,122	0.01%
2018/07/11	34	72.74	44	73.63	73.60	-10	19,114	-0.05%
2018/07/10	38	70.67	44	71.58	72.00	-6	18,611	-0.03%
2018/07/09	0	0.00	9.1	64.71	65.50	-9.1	18,502	-0.05%
2018/07/06	21	65.40	11	63.27	66.20	10	18,359	0.05%
2018/07/05	9	63.59	11	62.59	62.70	-2	18,107	-0.01%
2018/07/04	10	65.42	7	64.67	62.70	3	17,898	0.02%
2018/07/03	18	69.74	14	70.10	69.60	4	17,672	0.02%
2018/07/02	7	70.87	2	69.05	69.10	5	17,580	0.03%
2018/06/29	8	69.16	7	70.86	72.80	1	17,458	0.01%
2018/06/28	0	0.00	1	72.00	69.50	-1	17,295	-0.01%
2018/06/27	12	72.80	12	73.25	73.40	0	17,177	0.00%
2018/06/26	13	73.37	10	72.00	72.00	3	17,064	0.02%
2018/06/25	1	73.50	0	0.00	71.20	1	16,820	0.01%
2018/06/22	7	77.50	1	77.30	76.50	6	16,652	0.04%
2018/06/21	15	78.16	19	80.30	80.90	-4	16,558	-0.02%
2018/06/20	8	78.61	5	79.10	76.40	3	16,374	0.02%
2018/06/19	6	84.97	8	83.83	84.00	-2	16,260	-0.01%
2018/06/15	4	83.95	1	85.00	83.20	3	16,243	0.02%
2018/06/14	35	83.69	33	83.21	83.20	2	16,133	0.01%
2018/06/13	8	84.61	5	83.38	82.90	3	15,957	0.02%
2018/06/12	3	87.47	20	87.00	89.50	-17	15,516	-0.11%
2018/06/11	9	79.17	12	80.75	81.40	-3	14,963	-0.02%
2018/06/08	13	69.75	11	73.99	74.00	2	14,696	0.01%
2018/06/07	16	71.87	2	71.30	70.50	14	14,445	0.10%
2018/06/06	4	71.00	18	71.17	71.50	-14	14,445	-0.10%
2018/06/05	12	68.74	10	68.82	67.80	2	14,387	0.01%
2018/06/04	37	71.99	41	72.26	72.80	-4	14,150	-0.03%
2018/06/01	11	70.25	11	70.37	69.90	0	13,839	0.00%
2018/05/31	44	77.72	40	71.76	70.70	4	13,541	0.03%
2018/05/30	35	70.30	40	71.69	74.10	-5	12,893	-0.04%
2018/05/29	57	70.55	57	71.16	68.80	0	12,268	0.00%
2018/05/28	36	64.22	47	66.84	66.90	-11	11,490	-0.10%
2018/05/25	8	58.34	10	59.02	60.90	-2	11,147	-0.02%
2018/05/24	4	54.70	1	55.40	55.40	3	10,510	0.03%
2018/05/23	10	55.93	3	55.73	55.80	7	10,294	0.07%
2018/05/22	9	55.00	14	54.27	53.70	-5	9,969	-0.05%
2018/05/21	7	55.89	4	55.50	56.40	3	9,672	0.03%
2018/05/18	6	54.67	15	53.37	54.70	-9	9,332	-0.10%
2018/05/17	12	53.87	30	55.17	52.10	-18	8,805	-0.20%
2018/05/16	45	57.12	17	57.25	55.60	28	8,338	0.34%
2018/05/15	9	51.04	3	51.37	53.80	6	7,656	0.08%
2018/05/14	26	47.61	6	49.54	50.20	20	7,091	0.28%
2018/05/11	3	46.55	25	46.06	45.70	-22	6,824	-0.32%
2018/05/10	7	44.75	43.5	45.32	46.20	-36.5	6,511	-0.56%
2018/05/09	89	43.41	73	43.92	43.65	16	6,123	0.26%
2018/05/08	28	38.89	37	40.15	40.90	-9	5,397	-0.17%
2018/05/07	21	36.33	22	36.85	37.20	-1	5,005	-0.02%
2018/05/02	5	36.20	5	36.65	36.35	0	5,000	0.00%
2018/04/30	11	36.27	0	0.00	35.95	11	5,067	0.22%
2018/04/27	1	35.10	2	35.55	36.15	-1	5,345	-0.02%
2018/04/26	3	35.80	4	36.46	34.50	-1	5,752	-0.02%
2018/04/25	21	36.44	20	35.90	35.90	1	5,742	0.02%
2018/04/24	3	36.53	1	36.90	36.00	2	5,798	0.03%
2018/04/23	6	38.25	7	38.18	37.60	-1	5,718	-0.02%
2018/04/20	8	38.11	11	37.91	37.95	-3	5,696	-0.05%
2018/04/19	16	39.06	26	39.08	39.15	-10	5,607	-0.18%
2018/04/18	11	36.52	0	0.00	36.30	11	5,362	0.21%
2018/04/17	16	37.49	5	37.69	36.15	11	5,317	0.21%
2018/04/16	1	39.10	0	0.00	39.10	1	5,186	0.02%
2018/04/13	0	0.00	53	37.84	38.00	-53	5,103	-1.04%
2018/04/11	0	0.00	15	37.02	37.10	-15	5,049	-0.30%
2018/04/09	5	36.10	7	36.45	36.25	-2	5,129	-0.04%
2018/04/03	1	35.60	5	36.05	36.10	-4	5,174	-0.08%
2018/04/02	15	35.77	0	0.00	35.55	15	5,186	0.29%
2018/03/31	0	0.00	2	36.05	36.30	-2	5,240	-0.04%
2018/03/30	5	37.20	0	0.00	36.70	5	5,279	0.09%
2018/03/28	10	36.15	0	0.00	36.00	10	5,277	0.19%
2018/03/27	6	36.64	4	36.83	36.65	2	5,265	0.04%
2018/03/26	0	0.00	10	35.85	36.00	-10	5,266	-0.19%
2018/03/23	33	35.85	20	35.70	35.80	13	5,239	0.25%
2018/03/22	16	37.51	1	37.75	37.30	15	5,174	0.29%
2018/03/21	30	38.03	19	37.66	36.90	11	5,022	0.22%
2018/03/20	2	36.90	5	36.93	37.40	-3	4,859	-0.06%
2018/03/19	8	36.86	12	36.49	36.40	-4	4,784	-0.08%
2018/03/16	12	36.35	17	36.49	35.80	-5	4,642	-0.11%
2018/03/15	1	35.45	5	35.30	35.45	-4	4,510	-0.09%
2018/03/14	12	35.83	19	35.87	35.25	-7	4,483	-0.16%
2018/03/13	8	35.19	5	35.48	36.00	3	4,386	0.07%
2018/03/12	10	35.52	3.5	35.71	35.05	6.5	4,329	0.15%
2018/03/09	17	34.16	15	34.63	34.00	2	4,148	0.05%
2018/03/08	0	0.00	4	32.90	33.55	-4	3,992	-0.10%
2018/03/07	3	30.95	11	30.96	30.50	-8	3,933	-0.20%
2018/03/06	1	30.30	0	0.00	30.20	1	4,034	0.02%
2018/03/05	10	30.30	0	0.00	29.45	10	4,255	0.23%
2018/03/01	0	0.00	1	30.90	30.90	-1	4,595	-0.02%
2018/02/26	1	31.30	0	0.00	30.85	1	4,705	0.02%
2018/02/23	0	0.00	3	30.80	30.60	-3	4,787	-0.06%
2018/02/22	0	0.00	1	30.25	30.25	-1	4,968	-0.02%
2018/02/21	7	30.31	1	30.40	30.25	6	5,361	0.11%
2018/02/09	0	0.00	1	27.85	29.35	-1	5,806	-0.02%
2018/02/08	1	29.80	4	30.00	30.00	-3	5,837	-0.05%
2018/02/06	1	29.75	5	29.80	29.95	-4	5,920	-0.07%
2018/02/05	6	31.96	0	0.00	33.05	6	6,059	0.10%
2018/02/01	1	34.40	0	0.00	34.00	1	6,303	0.02%
2018/01/31	0	0.00	1	33.80	33.80	-1	6,403	-0.02%
2018/01/30	12	34.80	0	0.00	34.30	12	6,541	0.18%
2018/01/29	2	34.15	0	0.00	34.15	2	6,556	0.03%
2018/01/26	0	0.00	2	34.80	34.80	-2	6,635	-0.03%
2018/01/25	3	34.60	4	34.45	34.30	-1	6,703	-0.01%
2018/01/24	6	35.70	9	35.71	35.30	-3	6,733	-0.04%
2018/01/23	9	37.84	12	37.03	36.05	-3	6,868	-0.04%
2018/01/22	36	36.98	36	37.77	38.55	0	6,712	0.00%
2018/01/19	0	0.00	20	35.15	35.05	-20	6,702	-0.30%
2018/01/18	5	34.95	19	35.41	34.60	-14	7,073	-0.20%
2018/01/17	6	34.20	11	34.16	34.10	-5	7,087	-0.07%
2018/01/16	30	35.07	27	35.10	34.60	3	7,187	0.04%
2018/01/15	10	34.33	9	34.59	34.85	1	7,255	0.01%
2018/01/12	1	33.30	0	0.00	33.35	1	7,316	0.01%
2018/01/11	3	33.10	0	0.00	33.00	3	7,330	0.04%
2018/01/10	6	33.90	3	33.75	33.50	3	7,364	0.04%
2018/01/09	0	0.00	5	33.87	33.40	-5	7,408	-0.07%
2018/01/08	27	34.52	8	34.21	33.80	19	7,617	0.25%
2018/01/05	1	35.40	4	35.35	35.40	-3	7,643	-0.04%
2018/01/04	24	34.85	3	34.40	35.00	21	7,698	0.27%
2018/01/03	56	35.04	60	34.59	34.60	-4	7,660	-0.05%
2018/01/02	8	33.24	2	32.55	33.35	6	7,565	0.08%