嘉晶 (3016)-元大-台南券商分點個股進出

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
60.4
漲跌
▲0.1
漲幅
+0.17%
成交量
515張
產業
上市半導體類股
796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－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/05/06	1	61.40	1	60.40	60.40	0	1,532	0.00%
2024/05/02	1	61.30	0	0.00	61.30	1	1,524	0.07%
2024/04/30	1	62.90	1	62.00	62.00	0	1,521	0.00%
2024/04/26	0	0.00	2	61.10	61.50	-2	1,497	-0.13%
2024/04/25	7	60.99	15.4	61.83	61.60	-8.4	1,489	-0.56%
2024/04/24	0	60.07	0	60.10	60.70	0	1,461	0.00%
2024/04/22	1	59.00	0	0.00	59.40	1	1,453	0.07%
2024/04/19	12	58.73	0	0.00	58.60	12	1,439	0.83%
2024/04/18	3.4	62.72	1	61.70	61.20	2.4	1,414	0.17%
2024/04/17	0	0.00	15	62.40	62.40	-15	1,307	-1.15%
2024/04/15	0	59.50	0	0.00	58.90	0	1,270	0.00%
2024/04/12	0	61.40	0	0.00	60.70	0	1,255	0.00%
2024/04/11	2	62.00	2	61.46	60.80	0	1,237	0.00%
2024/04/10	2	62.85	2	61.20	61.20	0	1,215	0.00%
2024/04/08	1	59.50	2	59.50	59.50	-1	1,171	-0.09%
2024/04/03	5	60.80	0	0.00	60.80	5	1,164	0.43%
2024/04/02	4	60.80	1	60.80	61.60	3	1,155	0.26%
2024/04/01	9	61.71	7	62.31	61.50	2	1,133	0.18%
2024/03/29	0	0.00	1	59.70	59.60	-1	1,052	-0.10%
2024/03/28	4	59.85	0	0.00	59.30	4	1,038	0.39%
2024/03/26	0	57.70	0	0.00	57.00	0	1,004	0.00%
2024/03/25	0	59.10	1	59.30	58.80	-1	999	-0.10%
2024/03/22	3	60.50	3.1	60.05	59.10	-0.1	999	-0.01%
2024/03/21	1	57.50	0	0.00	57.70	1	973	0.10%
2024/03/20	0.1	57.10	0	0.00	56.60	0.1	993	0.01%
2024/03/19	2	58.00	2	57.50	57.50	0	989	0.00%
2024/03/18	0	0.00	0	56.90	56.70	0	975	0.00%
2024/03/15	0	58.20	0	0.00	58.00	0	972	0.00%
2024/03/14	1	59.60	1	60.10	60.10	0	949	0.00%
2024/03/13	3	61.00	1	60.00	60.00	2	922	0.22%
2024/03/12	1	59.53	1	61.10	61.70	0	861	0.00%
2024/03/11	0	0.00	1.7	61.15	61.90	-1.7	617	-0.28%
2024/03/08	1	56.30	2	54.50	56.30	-1	509	-0.20%
2024/03/07	1	51.40	2	51.90	51.20	-1	451	-0.22%
2024/03/06	1.2	52.17	0	0.00	52.10	1.2	454	0.26%
2024/03/04	0	54.60	0.5	53.70	54.20	-0.5	461	-0.10%
2024/03/01	0	54.13	0	54.10	53.80	0	459	0.00%
2024/02/29	0	0.00	6	53.70	54.20	-6	462	-1.30%
2024/02/27	0	0.00	1	53.50	54.10	-1	462	-0.22%
2024/02/23	2	54.70	0	0.00	54.00	2	461	0.43%
2024/02/22	0	0.00	1	54.30	54.50	-1	469	-0.21%
2024/02/20	1	54.51	0	0.00	54.80	1	471	0.21%
2024/02/16	0	0.00	0	55.50	55.50	0	467	-0.01%
2024/02/05	0	54.20	0	0.00	54.40	0	459	0.00%
2024/02/02	0	55.50	0	0.00	55.10	0	452	0.00%
2024/02/01	0.1	55.90	0	0.00	55.60	0.1	450	0.03%
2024/01/31	0	0.00	1	56.30	56.30	-1	446	-0.22%
2024/01/18	0	56.60	0	0.00	56.60	0	503	0.00%
2024/01/16	0	0.00	1	57.30	57.10	-1	501	-0.20%
2024/01/12	0.2	58.40	0	0.00	58.20	0.2	499	0.04%
2024/01/09	0.1	59.50	0	0.00	59.10	0.1	505	0.02%
2024/01/05	0	0.00	1	60.00	60.30	-1	503	-0.20%
2024/01/04	1	60.40	0	0.00	59.60	1	504	0.20%
2024/01/02	0	61.50	0	0.00	61.30	0	500	0.00%
2023/12/29	0.1	62.00	1	61.80	61.80	-0.9	498	-0.18%
2023/12/20	0	0.00	2	63.40	62.50	-2	501	-0.40%
2023/12/19	1	63.60	0	0.00	63.30	1	504	0.20%
2023/12/18	1	63.70	0	0.00	64.00	1	501	0.20%
2023/12/15	0	0.00	0.1	64.93	64.50	-0.1	478	-0.01%
2023/12/14	1	62.80	0	0.00	62.80	1	452	0.22%
2023/12/13	0	62.60	0	0.00	62.00	0	453	0.01%
2023/12/06	1	63.30	0	0.00	63.10	1	446	0.22%
2023/12/05	2	63.70	0	0.00	63.60	2	446	0.45%
2023/12/01	4	64.55	0	0.00	64.40	4	445	0.90%
2023/11/29	1	63.90	3	64.33	64.20	-2	417	-0.48%
2023/11/27	0	63.30	0	0.00	61.90	0	412	0.00%
2023/11/22	0	0.00	1	63.30	63.20	-1	406	-0.25%
2023/11/21	7	63.09	0	0.00	63.10	7	401	1.74%
2023/11/17	0	0.00	0.1	61.20	61.30	-0.1	393	-0.02%
2023/11/14	0	59.70	0	0.00	59.70	0	389	0.01%
2023/11/10	0	59.70	0	0.00	59.70	0	406	0.01%
2023/11/08	0	0.00	3	60.57	60.30	-3	431	-0.70%
2023/11/07	0	0.00	1	60.60	60.90	-1	435	-0.23%
2023/11/02	1	59.80	0	0.00	60.00	1	448	0.22%
2023/11/01	1	60.30	1.1	61.53	60.30	-0.1	437	-0.02%
2023/10/27	0	0.00	2	57.70	58.00	-2	425	-0.47%
2023/10/24	2	57.70	0	0.00	57.90	2	468	0.43%
2023/10/16	0	57.80	0	0.00	57.30	0	557	0.01%
2023/10/04	0.1	57.80	0.3	57.60	57.40	-0.3	989	-0.03%
2023/10/03	0.1	58.50	0	0.00	58.00	0.1	1,103	0.01%
2023/09/27	0	57.30	0	0.00	57.20	0	1,156	0.00%
2023/09/26	1.1	58.43	0	0.00	57.80	1.1	1,160	0.09%
2023/09/22	0	0.00	1	59.50	59.50	-1	1,164	-0.09%
2023/09/20	2	62.79	0	0.00	61.80	2	1,152	0.18%
2023/09/19	0	62.30	0	0.00	62.60	0	1,155	0.00%
2023/09/15	1	62.10	1	62.10	62.10	0	1,164	0.00%
2023/09/13	1	61.10	0	0.00	61.40	1	1,165	0.09%
2023/09/12	0	59.60	0	0.00	60.30	0	1,173	0.00%
2023/09/11	0	59.40	0	0.00	59.40	0	1,188	0.00%
2023/09/08	0	60.80	0	0.00	60.00	0	1,203	0.00%
2023/09/06	0	61.30	0	0.00	61.00	0	1,232	0.00%
2023/09/05	0	0.00	0	61.80	61.70	0	1,231	0.00%
2023/08/31	1	59.90	0	0.00	59.60	1	1,251	0.08%
2023/08/30	1	59.30	0	0.00	59.50	1	1,296	0.08%
2023/08/24	2	58.95	0	0.00	58.20	2	1,313	0.15%
2023/08/22	0	57.60	0	0.00	57.10	0	1,312	0.00%
2023/08/21	0.1	57.65	0	0.00	57.60	0.1	1,311	0.00%
2023/08/17	0	57.10	0	0.00	58.50	0	1,312	0.00%
2023/08/16	1	56.00	0.4	57.10	57.20	0.6	1,308	0.05%
2023/08/15	1	58.51	0	0.00	58.20	1	1,296	0.08%
2023/08/14	0	59.10	0	0.00	58.90	0	1,290	0.00%
2023/08/02	0	0.00	0	65.40	64.50	0	1,253	0.00%
2023/07/31	0	66.95	0	0.00	65.70	0	1,234	0.00%
2023/07/26	0	65.70	2	65.20	64.60	-2	1,204	-0.16%
2023/07/24	0	66.40	6	65.80	65.70	-6	1,204	-0.50%
2023/07/21	1	68.00	1	68.50	67.90	0	1,184	0.00%
2023/07/20	1	68.80	0	0.00	69.00	1	1,190	0.08%
2023/07/19	1	67.40	0	0.00	67.00	1	1,184	0.08%
2023/07/18	1	69.02	0	0.00	69.00	1	1,193	0.09%
2023/07/17	1	70.00	5	69.70	70.80	-4	1,183	-0.34%
2023/07/14	2	71.30	10	71.50	71.50	-8	1,150	-0.70%
2023/07/13	2	72.05	1.1	73.14	71.00	0.9	1,122	0.08%
2023/07/12	1	71.89	1	72.50	72.30	0	1,078	0.00%
2023/07/11	29	74.36	5	73.40	72.20	24	1,012	2.37%
2023/07/10	3	68.53	5.9	68.46	69.70	-2.9	836	-0.35%
2023/07/07	0	63.40	0	0.00	63.40	0	727	0.00%
2023/07/04	1	65.50	1	65.40	65.20	0	679	0.00%
2023/07/03	0	65.10	0	0.00	64.80	0	676	0.00%
2023/06/30	0	0.00	1	64.20	65.40	-1	673	-0.15%
2023/06/27	1	63.40	2	63.55	63.10	-1	679	-0.15%
2023/06/26	1.3	64.38	0	0.00	63.60	1.3	678	0.18%
2023/06/21	0.1	65.31	0	0.00	65.20	0.1	677	0.01%
2023/06/19	0	0.00	1	65.70	65.40	-1	682	-0.15%
2023/06/16	0	66.20	0	0.00	65.50	0	686	0.00%
2023/06/15	0.1	66.88	0	0.00	66.70	0.1	685	0.01%
2023/06/14	1	66.50	0	0.00	67.30	1	673	0.15%
2023/06/13	1	65.80	0	0.00	65.20	1	663	0.15%
2023/06/08	0.2	64.53	0	0.00	64.10	0.2	653	0.04%
2023/06/06	0	64.50	0	0.00	63.70	0	663	0.00%
2023/06/05	2	67.30	0	0.00	66.00	2	661	0.30%
2023/06/02	0	0.00	1	64.70	64.80	-1	634	-0.16%
2023/05/31	0.1	64.34	0	0.00	63.60	0.1	691	0.01%
2023/05/30	0	64.48	0	0.00	64.90	0	692	0.01%
2023/05/29	1	64.60	0	0.00	65.10	1	694	0.14%
2023/05/26	0	63.50	0	0.00	63.00	0	693	0.00%
2023/05/25	0.1	63.64	0	0.00	63.60	0.1	694	0.01%
2023/05/19	0	63.50	0	0.00	63.40	0	708	0.00%
2023/05/09	0	63.57	0	0.00	62.50	0	738	0.00%
2023/05/05	0	64.20	0	0.00	64.00	0	756	0.00%
2023/05/04	0	64.10	0	0.00	63.80	0	778	0.00%
2023/05/02	1	64.50	0	0.00	64.60	1	790	0.13%
2023/04/28	0.2	63.00	0	0.00	63.00	0.2	796	0.03%
2023/04/26	2	62.10	0	0.00	62.70	2	776	0.26%
2023/04/25	1.1	63.66	0	0.00	62.10	1.1	776	0.14%
2023/04/24	3	64.30	0	0.00	64.20	3	764	0.39%
2023/04/21	0.2	66.86	0	0.00	64.50	0.2	756	0.02%
2023/04/20	1	67.73	3	69.10	67.60	-2	729	-0.27%
2023/04/19	0	69.90	0	0.00	69.50	0	714	0.00%
2023/04/18	0.1	70.94	0	0.00	70.10	0.1	716	0.01%
2023/04/17	0.3	70.59	0	0.00	71.50	0.3	705	0.05%
2023/04/14	0	70.20	0	0.00	69.80	0	686	0.00%
2023/04/13	1.1	70.14	0	0.00	69.90	1.1	680	0.16%
2023/04/11	0	0.00	1	71.20	71.50	-1	665	-0.15%
2023/04/10	0	71.40	0	0.00	71.30	0	669	0.00%
2023/04/06	1	71.10	0	0.00	70.90	1	667	0.15%
2023/03/30	0	0.00	1	70.90	70.50	-1	675	-0.15%
2023/03/28	0	71.50	0	0.00	71.30	0	687	0.00%
2023/03/27	1	72.41	0	0.00	72.00	1	689	0.15%
2023/03/24	0	0.00	2	73.00	73.00	-2	695	-0.29%
2023/03/22	0	0.00	1	71.60	71.80	-1	691	-0.14%
2023/03/20	0	0.00	4	71.53	71.60	-4	690	-0.58%
2023/03/16	0	0.00	0.1	70.20	69.70	-0.1	694	-0.01%
2023/03/14	0	70.00	0	0.00	69.60	0	709	0.00%
2023/03/13	0.1	70.22	0	0.00	70.30	0.1	710	0.02%
2023/03/10	1.1	71.33	0	0.00	71.10	1.1	712	0.15%
2023/03/09	1	73.60	0	0.00	73.10	1	730	0.14%
2023/03/08	0	0.00	1	73.50	73.20	-1	740	-0.14%
2023/03/03	1.2	72.00	1	72.20	71.90	0.2	712	0.02%
2023/03/02	0.1	74.60	0	0.00	73.50	0.1	673	0.01%
2023/02/23	0	0.00	1	76.10	76.00	-1	681	-0.15%
2023/02/21	0	77.40	0	0.00	77.60	0	720	0.00%
2023/02/20	0	0.00	3	76.50	77.80	-3	740	-0.41%
2023/02/17	0	76.30	0	0.00	76.00	0	791	0.00%
2023/02/10	0.1	77.25	0	0.00	76.50	0.1	910	0.01%
2023/02/09	0	0.00	2.4	78.97	78.90	-2.4	905	-0.26%
2023/02/08	0.2	78.80	1	78.90	78.90	-0.8	913	-0.09%
2023/02/07	0.1	78.00	0	0.00	78.10	0.1	920	0.01%
2023/02/06	0	77.90	1	77.70	77.80	-1	932	-0.11%
2023/02/03	1.1	78.56	2	79.30	78.00	-0.9	937	-0.10%
2023/02/02	5	78.90	2.2	79.07	79.20	2.8	946	0.30%
2023/02/01	1	76.90	0	0.00	77.00	1	937	0.11%
2023/01/31	2.4	75.60	0	0.00	75.90	2.4	948	0.25%
2023/01/17	0	72.00	0	0.00	72.00	0	953	0.00%
2023/01/13	0	72.10	0	0.00	71.30	0	982	0.00%
2023/01/10	0	73.50	0	0.00	73.70	0	1,014	0.00%
2022/12/29	0	0.00	2	70.40	70.40	-2	1,166	-0.17%
2022/12/28	0	0.00	10	69.90	69.90	-10	1,213	-0.82%
2022/12/23	1	69.60	0	0.00	71.20	1	1,321	0.08%
2022/12/22	0	0.00	1	71.00	71.00	-1	1,359	-0.07%
2022/12/19	4	73.60	0	0.00	73.60	4	1,504	0.27%
2022/12/16	0	74.80	1	74.50	74.50	-1	1,584	-0.06%
2022/12/14	0	0.00	2	75.60	76.10	-2	1,629	-0.12%
2022/12/13	0	0.00	1	74.80	74.40	-1	1,646	-0.06%
2022/12/12	1	74.80	0	0.00	74.80	1	1,666	0.06%
2022/12/06	0	81.00	0	0.00	79.00	0	1,859	0.00%
2022/12/02	0.1	81.60	0	0.00	81.60	0.1	1,938	0.00%
2022/12/01	0	0.00	0	81.74	81.90	0	1,939	0.00%
2022/11/30	0	0.00	1.1	78.51	78.60	-1.1	1,930	-0.06%
2022/11/29	0	75.90	0	0.00	76.90	0	1,943	0.00%
2022/11/25	0	78.28	0	0.00	77.60	0	1,990	0.00%
2022/11/24	0	0.00	0	78.80	78.70	0	1,998	0.00%
2022/11/22	0	76.80	0	0.00	76.80	0	2,029	0.00%
2022/11/21	0.1	78.80	0	0.00	77.70	0.1	2,068	0.00%
2022/11/18	0	0.00	0.1	79.90	78.20	-0.1	2,111	0.00%
2022/11/16	0.1	77.81	0	0.00	78.00	0.1	2,186	0.00%
2022/11/15	10	77.40	0.5	77.11	78.50	9.5	2,266	0.42%
2022/11/14	0.2	75.60	0	0.00	76.20	0.2	2,348	0.01%
2022/11/10	0	74.80	2	74.50	74.30	-2	2,360	-0.08%
2022/11/09	3	73.93	0	74.01	75.00	3	2,369	0.12%
2022/11/08	0	72.30	0	0.00	72.30	0	2,356	0.00%
2022/11/04	0	70.80	1	72.00	72.00	-1	2,384	-0.04%
2022/11/03	0.1	69.50	0	0.00	71.20	0.1	2,386	0.00%
2022/11/02	1	70.20	0	0.00	70.60	1	2,407	0.04%
2022/11/01	2	69.50	0	0.00	69.30	2	2,398	0.08%
2022/10/28	0	67.44	0	0.00	67.00	0	2,390	0.00%
2022/10/25	0.1	67.42	1	67.40	67.40	-0.9	2,395	-0.04%
2022/10/24	0	68.60	0	68.60	68.00	0	2,407	0.00%
2022/10/20	1	69.00	0	0.00	69.50	1	2,408	0.04%
2022/10/19	1	70.29	1	69.30	69.00	0	2,428	0.00%
2022/10/17	0	68.20	0	0.00	69.30	0	2,436	0.00%
2022/10/14	0.1	70.28	0	0.00	70.50	0.1	2,444	0.00%
2022/10/13	0	69.30	0	0.00	66.10	0	2,491	0.00%
2022/10/11	0	72.70	0	0.00	71.50	0	2,471	0.00%
2022/10/07	0	77.60	0	0.00	77.30	0	2,505	0.00%
2022/10/06	0	77.80	0	0.00	78.60	0	2,518	0.00%
2022/10/05	0.1	79.10	0	0.00	77.60	0.1	2,515	0.01%
2022/10/04	0.1	76.40	0	0.00	77.60	0.1	2,490	0.00%
2022/10/03	0	71.40	0	0.00	73.10	0	2,480	0.00%
2022/09/30	0.2	70.30	1	68.60	72.70	-0.8	2,521	-0.03%
2022/09/29	1	72.00	0	0.00	70.40	1	2,511	0.04%
2022/09/28	1	75.87	0	0.00	71.60	1	2,500	0.04%
2022/09/27	0.2	78.79	0	0.00	78.50	0.2	2,480	0.01%
2022/09/26	0.1	81.20	1	82.70	79.50	-0.9	2,484	-0.04%
2022/09/23	1	85.03	0	0.00	84.40	1	2,494	0.04%
2022/09/22	0.2	87.41	1	87.30	90.40	-0.8	2,456	-0.03%
2022/09/20	0	0.00	1	87.60	89.00	-1	2,427	-0.04%
2022/09/19	2.1	87.83	0	0.00	86.50	2.1	2,432	0.08%
2022/09/15	1	89.60	0	0.00	89.50	1	2,436	0.04%
2022/09/14	0	88.60	0	0.00	91.40	0	2,451	0.00%
2022/09/13	2	91.00	6	91.12	90.70	-4	2,455	-0.16%
2022/09/12	1	90.00	1.1	90.44	89.60	-0.1	2,384	-0.01%
2022/09/07	0.1	79.68	0	0.00	80.30	0.1	2,370	0.00%
2022/09/06	0.1	82.70	1	80.50	80.70	-0.9	2,376	-0.04%
2022/09/05	0	85.90	1	85.40	83.60	-1	2,371	-0.04%
2022/09/02	0.1	87.05	0	0.00	87.40	0.1	2,367	0.00%
2022/09/01	2.1	89.35	0	0.00	88.00	2.1	2,362	0.09%
2022/08/31	0.2	88.86	1	89.00	89.70	-0.9	2,353	-0.04%
2022/08/30	1	89.40	0	88.60	89.30	1	2,390	0.04%
2022/08/29	0.1	87.30	0	0.00	87.40	0.1	2,394	0.00%
2022/08/26	0.1	91.39	0	0.00	89.70	0.1	2,388	0.00%
2022/08/25	3.1	91.29	0	0.00	90.60	3.1	2,380	0.13%
2022/08/24	2	90.45	0	0.00	89.20	2	2,369	0.09%
2022/08/23	2	91.80	4	91.85	92.10	-2	2,370	-0.08%
2022/08/22	1	94.20	0.1	93.85	93.00	0.9	2,363	0.04%
2022/08/19	1.1	92.55	0	0.00	91.40	1.1	2,275	0.05%
2022/08/18	0	0.00	4.2	87.59	87.40	-4.2	2,164	-0.20%
2022/08/17	0	85.00	0.1	86.00	85.40	-0.1	2,154	0.00%
2022/08/16	4	86.95	1	87.20	85.90	3	2,170	0.14%
2022/08/15	1	86.20	0	0.00	86.50	1	2,193	0.05%
2022/08/12	1	84.40	0	0.00	84.70	1	2,209	0.05%
2022/08/11	0	0.00	1	84.40	83.60	-1	2,261	-0.04%
2022/08/10	0	0.00	1	82.20	82.20	-1	2,329	-0.04%
2022/08/09	1	82.60	0	0.00	82.60	1	2,366	0.04%
2022/08/08	0	79.70	0	0.00	80.50	0	2,424	0.00%
2022/08/05	0	0.00	0	80.50	80.70	0	2,519	0.00%
2022/08/04	0.1	77.15	1	76.60	77.90	-0.9	2,600	-0.03%
2022/08/03	1	77.80	0	0.00	77.40	1	2,654	0.04%
2022/08/02	0.1	79.80	0	0.00	79.00	0.1	2,716	0.00%
2022/07/29	0	0.00	0.2	83.73	84.00	-0.2	2,740	-0.01%
2022/07/28	0	82.30	0	0.00	81.40	0	2,747	0.00%
2022/07/26	0	0.00	0	84.95	81.40	0	2,754	0.00%
2022/07/22	0.2	84.02	2	84.40	83.30	-1.8	2,765	-0.06%
2022/07/21	1	84.90	0.5	84.20	84.80	0.5	2,803	0.02%
2022/07/20	0	0.00	2	82.50	83.40	-2	2,798	-0.07%
2022/07/19	0	0.00	1	79.50	80.30	-1	2,777	-0.04%
2022/07/18	0	0.00	2	81.15	81.10	-2	2,794	-0.07%
2022/07/15	6	80.52	7	81.20	80.80	-1	2,787	-0.04%
2022/07/14	1	79.30	1	76.90	79.90	0	2,744	0.00%
2022/07/13	4	79.03	0	0.00	77.50	4	2,751	0.15%
2022/07/12	1	77.29	1	76.60	76.50	0	2,751	0.00%
2022/07/08	3.6	79.57	2	78.85	78.90	1.6	2,761	0.06%
2022/07/07	1	76.40	1	74.70	76.90	0	2,740	0.00%
2022/07/06	1	77.09	0.5	74.20	73.70	0.5	2,758	0.02%
2022/07/05	2	77.30	8.2	78.45	78.60	-6.2	2,813	-0.22%
2022/07/04	0	77.90	0	0.00	78.70	0	2,789	0.00%
2022/07/01	0	81.30	1	82.50	78.40	-1	2,792	-0.03%
2022/06/30	0.1	85.60	4	84.00	83.80	-3.9	2,766	-0.14%
2022/06/29	0	91.10	0	0.00	90.40	0	2,793	0.00%
2022/06/28	0	92.50	2	92.30	92.30	-2	2,841	-0.07%
2022/06/27	1	94.00	0	0.00	94.30	1	2,942	0.03%
2022/06/22	1	94.17	1	91.40	90.90	0	3,486	0.00%
2022/06/21	7.5	93.26	2	93.85	93.50	5.5	3,596	0.15%
2022/06/20	0.1	90.47	0	0.00	88.20	0.1	3,649	0.00%
2022/06/17	0	94.90	1	94.70	94.70	-1	3,686	-0.03%
2022/06/15	0	102.00	0	0.00	100.50	0	4,103	0.00%
2022/06/14	0	0.00	1	103.00	103.50	-1	4,666	-0.02%
2022/06/13	0	102.50	0	0.00	103.00	0	5,179	0.00%
2022/06/10	1	104.00	1	104.50	104.50	0	5,689	0.00%
2022/06/09	1	105.00	1.3	106.35	107.00	-0.3	5,839	0.00%
2022/06/07	2	104.75	1	104.02	104.00	1	6,047	0.02%
2022/06/06	1	103.95	1	103.00	102.50	0	6,039	0.00%
2022/06/02	2	104.75	1	105.00	105.00	1	6,065	0.02%
2022/06/01	1	105.50	2	105.50	105.50	-1	6,063	-0.02%
2022/05/31	2	104.50	0	0.00	104.00	2	6,049	0.03%
2022/05/30	1	102.00	1.3	103.29	103.50	-0.3	6,035	0.00%
2022/05/26	1	100.50	0.3	100.55	98.90	0.7	6,030	0.01%
2022/05/25	0	0.00	1	101.00	100.50	-1	6,052	-0.02%
2022/05/24	0.1	99.60	2	97.85	97.30	-1.9	6,064	-0.03%
2022/05/20	1	98.80	1	99.60	99.40	0	6,054	0.00%
2022/05/19	1.1	98.94	11	99.85	100.50	-9.9	6,052	-0.16%
2022/05/18	14	99.31	4	100.45	98.90	10	6,030	0.17%
2022/05/17	2	98.14	0	0.00	99.10	2	5,948	0.03%
2022/05/16	7	98.06	7	97.99	96.10	0	5,933	0.00%
2022/05/13	2	97.70	1	96.88	96.30	1	5,885	0.02%
2022/05/12	6	97.65	4	94.20	92.20	2	5,845	0.03%
2022/05/11	0	96.00	0	96.00	96.00	0	5,884	0.00%
2022/05/10	1	89.70	0	0.00	93.60	1	5,851	0.02%
2022/05/09	1.1	90.23	2.1	88.20	88.10	-1.1	5,823	-0.02%
2022/05/06	0	92.60	0	0.00	92.80	0	5,852	0.00%
2022/05/05	3	96.07	3	96.20	95.90	0	5,881	0.00%
2022/05/03	0	92.70	0.1	92.90	93.40	-0.1	5,882	0.00%
2022/04/29	1	93.30	0	0.00	92.20	1	5,928	0.02%
2022/04/28	2	90.70	0	0.00	92.20	2	5,947	0.03%
2022/04/27	0	90.30	0.5	90.24	92.10	-0.5	5,941	-0.01%
2022/04/26	0.1	96.00	0	0.00	95.00	0.1	5,904	0.00%
2022/04/25	1.1	95.95	6	95.80	95.50	-4.9	5,911	-0.08%
2022/04/22	0	106.50	1	101.50	101.00	-1	5,907	-0.02%
2022/04/21	0	106.50	2	105.00	106.50	-2	5,936	-0.03%
2022/04/20	1	106.00	0	0.00	106.50	1	5,993	0.02%
2022/04/15	2	106.50	4	108.00	105.50	-2	6,120	-0.03%
2022/04/14	0	0.00	1	109.00	109.00	-1	6,212	-0.02%
2022/04/13	5.1	109.90	0	0.00	109.00	5.1	6,242	0.08%
2022/04/12	3.2	106.53	1	106.00	106.00	2.2	6,281	0.04%
2022/04/11	3.1	108.48	4	109.50	106.00	-0.9	6,312	-0.01%
2022/04/08	0	108.50	1	108.50	108.50	-1	6,311	-0.02%
2022/04/07	1.1	109.86	7	110.50	107.50	-5.9	6,321	-0.09%
2022/04/06	2	112.26	1	113.00	112.00	1	6,349	0.02%
2022/04/01	0.1	113.91	0	116.50	116.00	0	6,389	0.00%
2022/03/31	2	118.00	2	117.25	117.50	0	6,384	0.00%
2022/03/30	7.2	120.16	3.1	120.84	120.50	4	6,377	0.06%
2022/03/29	3.1	117.55	3	118.50	118.50	0.1	6,436	0.00%
2022/03/28	1.1	120.50	3	118.83	120.50	-1.9	6,405	-0.03%
2022/03/25	14.1	127.22	7.1	126.81	119.50	7	6,349	0.11%
2022/03/24	0.2	120.85	1	122.50	125.50	-0.8	5,990	-0.01%
2022/03/23	6.1	123.33	7	122.93	122.00	-0.9	6,054	-0.01%
2022/03/22	3.1	123.50	3	122.17	123.50	0.1	6,362	0.00%
2022/03/21	14.1	124.52	12	124.13	124.50	2.1	6,365	0.03%
2022/03/18	12.2	122.80	5.1	123.80	125.00	7.2	6,294	0.11%
2022/03/17	13	122.27	20	122.83	123.00	-7	6,183	-0.11%
2022/03/16	11	117.50	9	115.83	115.00	2	5,906	0.03%
2022/03/15	20.1	112.58	23.2	113.78	114.00	-3.2	5,459	-0.06%
2022/03/14	13	108.96	4.5	108.17	109.00	8.5	4,994	0.17%
2022/03/11	11	106.14	4	104.25	104.50	7	4,864	0.14%
2022/03/10	1	104.00	1.2	107.83	110.00	-0.2	4,718	0.00%
2022/03/09	0	100.00	0	0.00	100.00	0	4,718	0.00%
2022/03/08	0.1	99.50	1	99.00	98.40	-1	4,766	-0.02%
2022/03/03	0	0.00	1	111.00	108.50	-1	5,013	-0.02%
2022/03/01	0	0.00	4	107.25	107.50	-4	5,096	-0.08%
2022/02/25	1	103.50	1	106.50	106.50	0	5,221	0.00%
2022/02/24	1.1	101.88	1.3	101.23	100.00	-0.2	5,761	0.00%
2022/02/23	0.1	106.00	0	0.00	106.50	0.1	6,668	0.00%
2022/02/22	2.1	106.05	3	107.50	105.50	-0.9	6,989	-0.01%
2022/02/21	1.1	110.35	2	109.00	110.50	-0.9	8,313	-0.01%
2022/02/18	2	112.25	2	111.50	111.50	0	9,087	0.00%
2022/02/17	1.1	113.77	3	111.83	112.50	-1.9	9,524	-0.02%
2022/02/16	1	113.00	0	0.00	113.00	1	9,759	0.01%
2022/02/14	1	114.50	2	115.00	112.00	-1	9,922	-0.01%
2022/02/11	2	118.50	1	118.00	118.00	1	9,939	0.01%
2022/02/09	3	116.00	2	116.50	116.00	1	10,043	0.01%
2022/02/08	2	115.50	0	0.00	112.50	2	10,253	0.02%
2022/02/07	1	107.00	2	107.50	112.00	-1	10,339	-0.01%
2022/01/25	0	112.50	1	112.50	111.00	-1	11,292	-0.01%
2022/01/24	2	115.50	1	115.50	115.50	1	11,581	0.01%
2022/01/21	1	114.00	1	114.50	113.50	0	11,898	0.00%
2022/01/20	0	0.00	3	118.00	118.50	-3	11,940	-0.03%
2022/01/19	1	120.00	1	117.00	120.00	0	12,013	0.00%
2022/01/18	0.1	124.00	0	0.00	120.50	0.1	12,389	0.00%
2022/01/17	4	122.88	2	123.50	123.00	2	12,488	0.02%
2022/01/14	1	118.50	2	121.50	120.50	-1	12,605	-0.01%
2022/01/13	1	118.51	1	119.50	120.00	0	12,797	0.00%
2022/01/11	1	122.00	3	121.83	122.00	-2	13,014	-0.02%
2022/01/07	5.1	125.03	4	123.00	125.00	1.1	13,160	0.01%
2022/01/06	0	129.50	0	0.00	129.50	0	13,123	0.00%
2022/01/05	4	131.00	1	132.50	130.00	3	13,149	0.02%
2022/01/04	2	138.00	2	138.25	137.50	0	13,135	0.00%
2022/01/03	1	137.00	1	137.50	137.50	0	13,183	0.00%
2021/12/30	2	135.75	0	0.00	133.50	2	13,204	0.02%
2021/12/29	2	136.75	2	137.25	136.00	0	13,255	0.00%
2021/12/28	0	0.00	3	138.33	135.00	-3	13,264	-0.02%
2021/12/27	2	134.75	2	136.00	136.50	0	13,275	0.00%
2021/12/24	2	134.00	0	0.00	132.50	2	13,296	0.02%
2021/12/23	3	136.17	6.1	136.57	134.00	-3.1	13,322	-0.02%
2021/12/22	2	132.04	1	132.50	131.00	1	13,277	0.01%
2021/12/21	5	132.30	1	134.00	132.50	4	13,353	0.03%
2021/12/20	2	132.25	1	132.50	132.50	1	13,692	0.01%
2021/12/17	7	132.86	1	131.50	132.00	6	13,819	0.04%
2021/12/16	17	140.44	15	141.33	141.00	2	14,213	0.01%
2021/12/15	3	136.83	1	137.50	136.50	2	13,899	0.01%
2021/12/14	2	134.25	2	132.50	133.00	0	13,906	0.00%
2021/12/13	2	137.25	0	0.00	136.00	2	13,784	0.01%
2021/12/10	3	136.34	6	137.75	137.00	-3	13,669	-0.02%
2021/12/09	2	141.75	1	141.00	142.50	1	13,430	0.01%
2021/12/07	1	147.50	0	0.00	147.50	1	13,471	0.01%
2021/12/06	1	149.50	0	0.00	150.00	1	13,556	0.01%
2021/12/03	0	0.00	2	150.00	153.00	-2	13,616	-0.01%
2021/12/02	1	150.00	10	149.00	148.00	-9	13,592	-0.07%
2021/12/01	0	0.00	1	146.06	148.50	-1	13,609	-0.01%
2021/11/30	1	150.47	2	151.50	146.00	-1	13,653	-0.01%
2021/11/29	0	0.00	14	147.18	148.50	-14	13,839	-0.10%
2021/11/26	3	141.67	0	0.00	140.00	3	13,757	0.02%
2021/11/25	1	144.00	2	143.75	146.00	-1	13,765	-0.01%
2021/11/24	3	139.33	10	141.55	145.50	-7	13,763	-0.05%
2021/11/23	12	139.37	49.1	136.65	135.50	-37.1	13,751	-0.27%
2021/11/22	22.3	145.98	19	146.05	149.00	3.3	13,594	0.02%
2021/11/19	9	135.33	13.4	138.11	143.00	-4.4	12,777	-0.03%
2021/11/18	80.4	129.65	37	129.47	130.00	43.4	12,539	0.35%
2021/11/17	20	118.93	16.8	123.16	127.50	3.2	11,358	0.03%
2021/11/16	14.6	114.78	18	115.11	116.00	-3.5	10,703	-0.03%
2021/11/15	11.1	103.27	9	103.78	105.50	2.1	10,283	0.02%
2021/11/12	3	99.20	2	98.45	98.00	1	10,110	0.01%
2021/11/11	5	97.20	4	98.13	98.00	1	10,074	0.01%
2021/11/10	3	96.40	3	97.13	97.00	0	10,002	0.00%
2021/11/09	2	98.33	3	97.77	96.20	-1	9,974	-0.01%
2021/11/08	4.1	98.42	14	98.59	96.60	-9.9	9,905	-0.10%
2021/11/05	7	105.36	3	102.00	101.50	4	9,816	0.04%
2021/11/04	16	104.13	4	103.00	102.00	12	9,625	0.12%
2021/11/03	12	104.46	4	108.25	103.50	8	9,584	0.08%
2021/11/02	14	105.75	21	106.59	107.00	-7	9,378	-0.07%
2021/11/01	1	101.00	12	103.53	104.50	-11	8,770	-0.13%
2021/10/29	8	96.78	9	96.28	95.30	-1	8,593	-0.01%
2021/10/28	3	95.10	1	94.60	94.70	2	8,313	0.02%
2021/10/27	7	93.69	3	94.00	94.30	4	8,304	0.05%
2021/10/26	14	97.04	10.1	96.39	92.90	3.9	8,334	0.05%
2021/10/25	3	94.30	1	94.60	94.70	2	8,093	0.02%
2021/10/22	14	94.91	14	94.90	96.30	0	8,230	0.00%
2021/10/21	5	95.98	7	96.17	93.00	-2	8,367	-0.02%
2021/10/20	1	95.19	9	93.74	94.50	-8	8,523	-0.09%
2021/10/19	11	91.81	14.3	92.84	93.20	-3.3	8,626	-0.04%
2021/10/18	2	89.70	7	90.80	92.00	-5	8,907	-0.06%
2021/10/15	5	87.74	1	86.90	87.40	4	9,479	0.04%
2021/10/14	5	83.76	0	0.00	85.00	5	10,159	0.05%
2021/10/13	2	87.00	1	83.90	84.20	1	10,360	0.01%
2021/10/12	2	87.20	1	87.60	87.50	1	10,411	0.01%
2021/10/08	3	87.87	3	88.03	86.50	0	10,592	0.00%
2021/10/07	1	85.10	2	84.15	85.60	-1	10,742	-0.01%
2021/10/06	8	81.34	3	81.77	80.50	5	10,925	0.05%
2021/10/05	2	81.05	3	81.57	81.60	-1	11,096	-0.01%
2021/10/04	0	0.00	1	82.10	78.80	-1	11,067	-0.01%
2021/10/01	2	83.90	3	84.47	82.50	-1	11,064	-0.01%
2021/09/30	4	88.40	10	87.83	88.80	-6	11,233	-0.05%
2021/09/29	5	87.24	2	88.25	87.00	3	11,390	0.03%
2021/09/28	5	92.90	5.1	92.27	92.80	-0.1	11,362	0.00%
2021/09/27	16	95.51	12.1	95.73	93.10	3.9	11,275	0.03%
2021/09/24	4	94.85	4	92.98	92.50	0	10,931	0.00%
2021/09/23	20	94.53	22	94.61	92.80	-2	10,775	-0.02%
2021/09/22	6	89.60	3	91.00	90.20	3	10,249	0.03%
2021/09/17	5	88.88	8	89.44	89.90	-3	10,192	-0.03%
2021/09/16	1	85.70	2	86.20	86.20	-1	10,137	-0.01%
2021/09/14	1	87.20	4	87.40	87.70	-3	10,194	-0.03%
2021/09/13	5	87.46	3	87.20	87.50	2	10,197	0.02%
2021/09/10	3	87.50	2	88.15	88.50	1	10,248	0.01%
2021/09/09	9	86.22	7	86.67	86.40	2	10,371	0.02%
2021/09/08	3.1	84.01	1	82.80	82.70	2.1	10,309	0.02%
2021/09/07	1	87.10	6	88.32	86.70	-5	10,348	-0.05%
2021/09/06	4	89.70	1	89.10	88.20	3	10,532	0.03%
2021/09/03	2.1	90.83	4	91.55	90.80	-1.9	10,487	-0.02%
2021/09/02	18	93.36	24	94.26	90.40	-6	10,452	-0.06%
2021/09/01	2	91.00	2	91.25	91.50	0	10,169	0.00%
2021/08/31	2	89.95	2	90.40	90.00	0	10,126	0.00%
2021/08/30	1	90.00	2	90.20	89.80	-1	10,060	-0.01%
2021/08/27	8.1	89.48	5	90.86	88.10	3.1	10,018	0.03%
2021/08/26	17	89.66	8	90.98	90.40	9	9,987	0.09%
2021/08/25	6	89.45	6.2	91.64	92.00	-0.2	9,599	0.00%
2021/08/24	1	84.20	2	83.85	83.70	-1	9,484	-0.01%
2021/08/23	4	83.13	24	84.26	83.70	-20	9,416	-0.21%
2021/08/20	3.1	80.46	4	79.03	80.60	-0.9	9,279	-0.01%
2021/08/18	1	77.90	2	78.65	81.50	-1	9,166	-0.01%
2021/08/17	0.1	78.24	0	0.00	76.90	0.1	9,205	0.00%
2021/08/16	0	0.00	18	81.30	81.10	-18	9,155	-0.20%
2021/08/11	3	82.97	4	84.50	82.80	-1	9,120	-0.01%
2021/08/10	0	87.00	0	0.00	86.00	0	9,082	0.00%
2021/08/09	2	85.75	6.1	86.15	86.40	-4.1	9,063	-0.05%
2021/08/06	12.2	89.65	6	88.93	88.20	6.2	8,992	0.07%
2021/08/05	6	92.86	5	92.34	93.70	1	8,885	0.01%
2021/08/04	7.1	93.47	7	93.80	92.20	0.1	8,890	0.00%
2021/08/03	7	92.89	5	91.80	91.80	2	8,790	0.02%
2021/08/02	2	92.75	4	92.63	93.00	-2	8,720	-0.02%
2021/07/30	6	93.67	2	92.60	91.10	4	8,671	0.05%
2021/07/29	10	92.27	10.1	92.07	94.10	-0.1	8,570	0.00%
2021/07/27	11	101.61	4	103.00	98.60	7	8,277	0.08%
2021/07/26	14	102.76	14.1	103.03	105.00	-0.1	8,030	0.00%
2021/07/23	9.2	98.77	12.1	99.16	97.80	-2.9	7,672	-0.04%
2021/07/22	18.1	101.48	6	100.81	101.00	12.1	7,498	0.16%
2021/07/21	24	96.61	36	97.39	100.50	-12	7,086	-0.17%
2021/07/20	49.1	93.95	40	95.29	91.50	9.1	6,461	0.14%
2021/07/19	3	86.50	4.1	89.05	91.00	-1.1	5,924	-0.02%
2021/07/16	1	83.70	7	82.23	82.80	-6	5,879	-0.10%
2021/07/15	12	83.37	7	83.27	84.50	5	6,380	0.08%
2021/07/14	4	84.48	13	84.87	85.70	-9	6,458	-0.14%
2021/07/13	9	84.82	30	84.75	80.50	-21	6,213	-0.34%
2021/07/12	59	82.94	26.1	82.37	82.50	32.9	5,940	0.55%
2021/07/09	1.1	79.08	3	78.80	78.50	-1.9	5,701	-0.03%
2021/07/08	2	79.00	8	78.98	77.70	-6	5,690	-0.11%
2021/07/07	16.1	79.55	28	78.72	79.30	-11.9	5,696	-0.21%
2021/07/06	11.1	77.74	7	77.73	77.70	4.1	5,513	0.07%
2021/07/05	6	74.33	6.3	74.29	74.90	-0.3	5,407	-0.01%
2021/07/02	0	0.00	5	71.32	71.30	-5	5,566	-0.09%
2021/07/01	1.3	71.32	0	0.00	69.90	1.3	5,730	0.02%
2021/06/30	1	72.40	1	72.10	72.00	0	5,975	0.00%
2021/06/29	2	73.00	6	74.88	73.00	-4	5,962	-0.07%
2021/06/28	4	72.43	2	73.00	72.80	2	5,898	0.03%
2021/06/25	3	73.50	2	73.50	72.70	1	5,915	0.02%
2021/06/24	0	0.00	1	73.90	73.30	-1	5,910	-0.02%
2021/06/23	9	73.87	3.1	73.57	73.70	5.9	5,868	0.10%
2021/06/22	2	73.30	2	72.45	71.60	0	5,799	0.00%
2021/06/21	11.1	73.52	2	73.15	72.00	9.1	5,770	0.16%
2021/06/18	7	74.24	6	76.05	75.20	1	5,731	0.02%
2021/06/17	0	0.00	10	71.68	72.70	-10	5,617	-0.18%
2021/06/16	9.1	72.94	6	72.17	71.30	3.1	5,565	0.05%
2021/06/15	19.1	70.85	5	70.92	72.90	14.1	5,439	0.26%
2021/06/10	5	67.22	1	68.30	67.20	4	5,203	0.08%
2021/06/09	1.1	66.50	0	0.00	66.70	1.1	5,152	0.02%
2021/06/07	4	65.98	2	66.35	66.50	2	5,112	0.04%
2021/06/03	3	68.53	2	68.40	68.10	1	5,064	0.02%
2021/06/02	2	67.85	2	67.10	66.80	0	4,966	0.00%
2021/06/01	2	68.20	4	67.95	68.40	-2	4,934	-0.04%
2021/05/31	1	68.10	0	0.00	66.90	1	4,915	0.02%
2021/05/28	2	67.45	2	67.25	66.90	0	4,890	0.00%
2021/05/27	4	65.73	5	66.86	66.60	-1	4,853	-0.02%
2021/05/26	5.1	66.67	5	65.46	66.00	0.1	4,831	0.00%
2021/05/25	3	66.00	2	67.80	66.30	1	4,791	0.02%
2021/05/21	0.1	62.40	2	62.65	62.30	-1.9	4,727	-0.04%
2021/05/20	0	0.00	0.1	62.30	61.80	-0.1	4,827	0.00%
2021/05/19	4	60.68	4	62.38	61.80	0	4,823	0.00%
2021/05/18	4	58.45	17	57.85	60.10	-13	4,801	-0.27%
2021/05/17	16	55.79	2	56.70	54.80	14	4,787	0.29%
2021/05/14	1	61.52	0	0.00	60.70	1	4,754	0.02%
2021/05/13	2.1	59.46	11	59.28	60.10	-9	4,732	-0.19%
2021/05/12	11	61.04	4	60.83	60.00	7	4,707	0.15%
2021/05/11	1	66.10	4	67.18	65.30	-3	4,657	-0.06%
2021/05/10	1	69.70	0.1	70.20	69.70	0.9	4,645	0.02%
2021/05/07	2	70.40	2	71.00	71.90	0	4,657	0.00%
2021/05/06	2.2	69.36	0	0.00	68.60	2.2	4,665	0.05%
2021/05/05	1	69.90	2	69.80	68.50	-1	4,689	-0.02%
2021/05/04	3.2	72.41	1	72.10	71.90	2.2	4,678	0.05%
2021/05/03	8	76.46	8.3	76.94	74.40	-0.3	4,637	-0.01%
2021/04/29	4	78.85	4	79.73	78.50	0	4,632	0.00%
2021/04/28	4	80.90	1.1	80.95	79.50	2.9	4,665	0.06%
2021/04/27	4.3	80.47	4	79.98	79.80	0.3	4,711	0.01%
2021/04/26	3.2	83.76	5	82.90	82.20	-1.8	4,781	-0.04%
2021/04/23	5.1	82.71	15	82.17	82.50	-9.9	4,805	-0.21%
2021/04/22	50	81.91	25	80.92	78.50	25	4,807	0.52%
2021/04/21	35	86.79	34	86.71	84.00	1	5,265	0.02%
2021/04/20	34.3	81.29	44.3	81.21	82.80	-10	4,952	-0.20%
2021/04/19	0	0.00	1	75.40	75.30	-1	4,723	-0.02%
2021/04/16	3	74.20	1	74.00	73.90	2	4,777	0.04%
2021/04/15	0.2	74.50	0	0.00	74.40	0.2	4,790	0.00%
2021/04/14	4	74.43	4	73.18	74.10	0	4,808	0.00%
2021/04/13	3	77.77	7	77.99	76.00	-4	4,802	-0.08%
2021/04/12	17	75.72	5	76.26	75.40	12	4,769	0.25%
2021/04/09	12	78.84	1	78.30	78.00	11	4,752	0.23%
2021/04/08	20.3	80.41	39	79.86	80.00	-18.8	4,656	-0.40%
2021/04/07	10.5	76.97	13	77.49	77.30	-2.5	4,438	-0.06%
2021/04/06	18	75.43	10	75.81	77.60	8	4,318	0.19%
2021/04/01	0.1	71.60	0	71.60	71.20	0.1	4,117	0.00%
2021/03/31	1	71.50	0	0.00	71.10	1	4,134	0.02%
2021/03/30	3.2	71.90	4	72.28	72.40	-0.8	4,161	-0.02%
2021/03/29	1	72.00	5	71.88	71.40	-4	4,201	-0.10%
2021/03/25	1	70.60	0	0.00	70.30	1	4,248	0.02%
2021/03/24	2	71.45	1	72.30	70.90	1	4,266	0.02%
2021/03/23	10	72.34	5	70.96	71.00	5	4,278	0.12%
2021/03/22	5	71.36	10	72.45	72.00	-5	4,235	-0.12%
2021/03/19	1.2	68.48	1	68.50	68.60	0.2	4,161	0.00%
2021/03/18	1	69.50	1	70.00	69.10	0	4,213	0.00%
2021/03/15	2	70.60	0	0.00	70.00	2	4,990	0.04%
2021/03/12	1	69.60	2	70.00	70.00	-1	5,031	-0.02%
2021/03/11	2	69.25	0.3	69.40	69.40	1.7	5,068	0.03%
2021/03/09	1	67.50	1	67.10	67.10	0	5,373	0.00%
2021/03/05	0	0.00	1	67.30	67.70	-1	5,455	-0.02%
2021/03/04	2	69.00	0	0.00	68.30	2	5,610	0.04%
2021/03/03	0	0.00	1	69.30	69.40	-1	5,613	-0.02%
2021/03/02	1	70.10	1	69.90	69.00	0	5,627	0.00%
2021/02/26	1	70.00	0.3	70.00	70.00	0.7	5,646	0.01%
2021/02/25	1	71.50	0	0.00	71.10	1	5,736	0.02%
2021/02/24	4	72.23	3	72.50	71.50	1	5,746	0.02%
2021/02/23	6	73.15	6	73.28	72.50	0	5,822	0.00%
2021/02/22	2	73.70	2	74.30	73.90	0	5,782	0.00%
2021/02/19	1	70.30	0	0.00	71.40	1	5,670	0.02%
2021/02/18	1	70.00	0	0.00	70.30	1	5,686	0.02%
2021/02/17	1	67.90	1	68.70	69.30	0	5,680	0.00%
2021/02/02	1	67.50	1	67.90	67.80	0	5,655	0.00%
2021/02/01	0	0.00	1	66.10	66.30	-1	5,639	-0.02%
2021/01/29	2	69.00	1.1	67.98	67.40	0.9	5,620	0.02%
2021/01/28	3	69.73	3	69.83	69.50	0	5,595	0.00%
2021/01/26	2	69.60	0	0.00	69.40	2	5,527	0.04%
2021/01/25	3	70.00	1.1	70.36	70.50	1.9	5,501	0.03%
2021/01/22	5	71.36	3	71.77	72.00	2	5,470	0.04%
2021/01/21	7	72.30	10	71.29	71.30	-3	5,449	-0.05%
2021/01/20	3	74.43	9	76.03	72.70	-6	5,396	-0.11%
2021/01/19	32	78.16	30	76.83	76.70	2	5,306	0.04%
2021/01/18	13	78.12	8	79.04	79.20	5	5,183	0.10%
2021/01/15	7	79.37	5	78.22	77.70	2	5,047	0.04%
2021/01/14	32.1	79.46	30	79.94	79.10	2.1	4,829	0.04%
2021/01/13	17	76.05	18	76.21	77.60	-1	4,145	-0.02%
2021/01/12	6	71.68	3	71.80	70.60	3	3,834	0.08%
2021/01/11	1	70.60	4	71.45	72.10	-3	3,737	-0.08%
2021/01/08	0	0.00	11	69.02	69.90	-11	3,682	-0.30%
2021/01/06	1	70.60	1	69.10	69.10	0	3,722	0.00%
2021/01/05	8	71.26	5	70.90	71.10	3	3,724	0.08%
2021/01/04	1	72.60	0	0.00	72.60	1	3,705	0.03%
2020/12/31	0	0.00	1	71.30	71.10	-1	3,665	-0.03%
2020/12/30	1	72.80	4	72.15	71.80	-3	3,652	-0.08%
2020/12/29	2	74.10	20	73.10	72.70	-18	3,628	-0.50%
2020/12/28	4	73.20	15	73.05	72.80	-11	3,554	-0.31%
2020/12/25	2	71.70	3	72.23	72.30	-1	3,491	-0.03%
2020/12/24	1	71.20	1	71.70	71.50	0	3,502	0.00%
2020/12/23	1	69.70	1	70.40	71.70	0	3,515	0.00%
2020/12/22	14.2	71.79	13	70.32	69.00	1.2	3,498	0.03%
2020/12/21	0	70.15	3	69.80	70.00	-3	3,500	-0.09%
2020/12/18	2	69.90	15	70.63	70.90	-13	3,502	-0.37%
2020/12/17	2	70.65	4	70.20	70.10	-2	3,506	-0.06%
2020/12/16	7	71.89	8	71.75	71.30	-1	3,494	-0.03%
2020/12/15	2	70.95	2	72.10	70.80	0	3,520	0.00%
2020/12/14	4	74.28	3	73.40	73.70	1	3,552	0.03%
2020/12/11	11	74.50	3.4	73.95	72.50	7.6	3,578	0.21%
2020/12/10	55	75.07	60	74.72	75.00	-5	3,479	-0.14%
2020/12/09	28	72.31	38	72.92	74.70	-10	3,188	-0.31%
2020/12/08	2	69.10	0	69.20	69.00	2	2,814	0.07%
2020/12/07	5	67.96	4	67.88	68.00	1	2,787	0.04%
2020/12/04	5	67.80	6	67.80	67.60	-1	2,766	-0.04%
2020/12/03	51	69.95	20	68.69	68.00	31	2,749	1.13%
2020/12/02	1	66.90	12	67.28	67.20	-11	2,673	-0.41%
2020/12/01	10	67.75	12	67.16	67.00	-2	2,705	-0.07%
2020/11/30	14	68.28	12	68.03	67.10	2	2,687	0.07%
2020/11/27	0	0.00	2	65.25	65.60	-2	2,558	-0.08%
2020/11/26	11	64.83	32	64.63	65.60	-21	2,578	-0.81%
2020/11/25	26	66.22	3	65.07	64.50	23	2,596	0.89%
2020/11/24	24	66.87	1	65.90	65.70	23	2,682	0.86%
2020/11/23	8	64.69	7	64.60	64.70	1	2,693	0.04%
2020/11/20	5.2	63.58	4	63.98	64.40	1.2	2,731	0.04%
2020/11/17	0	0.00	0.2	62.00	62.00	-0.2	3,084	0.00%
2020/11/09	0	0.00	1	61.40	61.50	-1	4,106	-0.02%
2020/11/05	1	61.00	2	61.30	60.90	-1	4,243	-0.02%
2020/11/04	2	60.65	3	60.77	61.10	-1	4,328	-0.02%
2020/11/02	0	0.00	1	59.10	59.10	-1	4,391	-0.02%
2020/10/28	1	61.40	1	60.50	60.30	0	4,808	0.00%
2020/10/27	1	62.30	1	62.20	62.30	0	4,860	0.00%
2020/10/26	2	63.90	1	63.40	62.80	1	4,929	0.02%
2020/10/23	1	63.90	1	63.70	63.70	0	4,947	0.00%
2020/10/22	4	64.85	2	64.75	64.00	2	5,080	0.04%
2020/10/21	0	0.00	1	64.20	64.20	-1	5,093	-0.02%
2020/10/20	2	64.40	1	64.90	64.40	1	5,173	0.02%
2020/10/19	5	65.24	4.2	65.09	65.10	0.9	5,366	0.02%
2020/10/15	2	66.00	1	66.30	66.30	1	5,756	0.02%
2020/10/14	1	64.40	3	64.37	64.50	-2	5,715	-0.03%
2020/10/13	2.1	63.95	1	64.00	64.00	1.1	5,762	0.02%
2020/10/12	1	66.90	1	65.50	64.90	0	5,786	0.00%
2020/10/07	0	0.00	0.1	67.10	67.40	-0.1	5,892	0.00%
2020/10/06	0	0.00	1.1	67.42	66.50	-1.1	6,016	-0.02%
2020/09/29	3	65.77	1	65.00	66.80	2	6,221	0.03%
2020/09/24	13	68.06	0	0.00	67.60	13	6,612	0.20%
2020/09/23	2	69.35	0	0.00	69.60	2	6,584	0.03%
2020/09/22	2	69.05	3	69.93	70.30	-1	6,623	-0.02%
2020/09/21	0	0.00	5	70.36	69.70	-5	6,606	-0.08%
2020/09/18	6.1	72.17	1	71.30	71.60	5.1	6,614	0.08%
2020/09/17	3.1	72.37	5	72.42	72.70	-1.9	6,610	-0.03%
2020/09/16	4	71.20	3	71.47	70.90	1	6,574	0.02%
2020/09/15	1	70.80	4.1	70.78	70.20	-3.1	6,578	-0.05%
2020/09/14	0	0.00	1.1	69.77	69.70	-1.1	6,779	-0.02%
2020/09/11	1	68.20	2	68.55	69.20	-1	6,820	-0.01%
2020/09/09	5	68.94	4	69.28	69.50	1	6,968	0.01%
2020/09/08	2	68.95	0	0.00	68.90	2	7,054	0.03%
2020/09/07	8.1	71.29	15	72.43	69.20	-6.9	7,134	-0.10%
2020/09/04	10	67.60	2.1	69.49	70.30	7.9	7,125	0.11%
2020/09/03	1	71.20	2	69.65	69.40	-1	7,190	-0.01%
2020/09/02	2	70.20	1.2	70.13	70.30	0.8	7,253	0.01%
2020/09/01	2	68.85	2.1	69.47	68.90	-0.1	7,333	0.00%
2020/08/31	0	0.00	5	70.60	69.20	-5	7,431	-0.07%
2020/08/28	2.6	71.83	3	70.07	70.00	-0.5	7,943	-0.01%
2020/08/27	1	72.20	2	71.55	71.80	-1	7,937	-0.01%
2020/08/26	0.2	70.80	3	70.13	71.30	-2.9	7,961	-0.04%
2020/08/25	2	69.85	0	0.00	69.50	2	8,035	0.02%
2020/08/24	4	68.83	2	68.90	69.20	2	8,157	0.02%
2020/08/21	16	68.30	13	66.89	69.70	3	8,266	0.04%
2020/08/20	10	69.20	12	69.43	68.80	-2	8,231	-0.02%
2020/08/19	9	74.90	12	74.97	76.40	-3	8,499	-0.04%
2020/08/18	9	73.50	9	73.51	72.60	0	8,464	0.00%
2020/08/17	5	70.48	6	70.83	71.50	-1	8,361	-0.01%
2020/08/14	1	67.40	4	68.63	68.60	-3	8,597	-0.03%
2020/08/13	1	68.10	4	68.10	67.70	-3	8,946	-0.03%
2020/08/12	3	68.07	6	67.97	68.10	-3	9,075	-0.03%
2020/08/11	3	69.53	1	69.80	68.60	2	9,274	0.02%
2020/08/10	5	69.92	3	72.40	69.80	2	9,375	0.02%
2020/08/07	0	0.00	1	70.40	70.60	-1	9,557	-0.01%
2020/08/06	3	71.07	2	70.75	70.50	1	9,961	0.01%
2020/08/05	2	71.45	2	71.25	70.90	0	10,009	0.00%
2020/08/04	22	73.42	11	73.24	72.50	11	10,068	0.11%
2020/08/03	5	73.70	2	72.85	73.90	3	9,941	0.03%
2020/07/31	1	72.20	2	72.20	71.60	-1	9,897	-0.01%
2020/07/30	2	71.30	5	71.22	71.80	-3	9,892	-0.03%
2020/07/29	1	69.00	3	68.40	69.70	-2	9,875	-0.02%
2020/07/28	7	71.19	4	70.05	68.90	3	9,883	0.03%
2020/07/27	1	70.50	2	70.00	70.30	-1	9,853	-0.01%
2020/07/24	2	70.00	2	71.60	69.40	0	9,833	0.00%
2020/07/23	5	73.14	4	72.78	72.10	1	9,794	0.01%
2020/07/22	56	73.54	70	72.64	72.20	-14	9,635	-0.15%
2020/07/21	15	71.67	3	70.13	71.90	12	9,399	0.13%
2020/07/20	0	0.00	2	67.25	67.90	-2	9,275	-0.02%
2020/07/17	2	69.40	1	69.20	67.60	1	9,294	0.01%
2020/07/16	4	70.13	7	69.64	70.30	-3	9,320	-0.03%
2020/07/15	1	70.70	2	68.95	68.80	-1	9,311	-0.01%
2020/07/14	8	71.50	10	71.36	70.20	-2	9,360	-0.02%
2020/07/13	2	72.40	10	71.47	71.10	-8	9,417	-0.08%
2020/07/10	7	69.74	14	68.89	68.50	-7	9,488	-0.07%
2020/07/09	7	73.13	9	72.83	72.20	-2	9,451	-0.02%
2020/07/08	3	71.37	7	70.93	71.40	-4	9,409	-0.04%
2020/07/07	9	70.78	2	69.90	69.40	7	9,378	0.07%
2020/07/06	7	73.80	4	74.33	74.00	3	9,319	0.03%
2020/07/03	10	72.45	9	72.72	73.50	1	9,301	0.01%
2020/07/02	1	69.40	2	69.10	69.30	-1	9,087	-0.01%
2020/07/01	10	68.10	10	68.60	68.40	0	9,123	0.00%
2020/06/30	1	67.20	1	67.30	67.30	0	9,107	0.00%
2020/06/29	0	0.00	9	66.76	66.40	-9	9,170	-0.10%
2020/06/24	2	68.45	3	68.27	67.80	-1	9,205	-0.01%
2020/06/23	8	67.91	44	67.60	68.10	-36	9,247	-0.39%
2020/06/22	8	67.81	30	68.41	67.20	-22	9,265	-0.24%
2020/06/19	14	71.34	4	71.25	69.50	10	9,296	0.11%
2020/06/18	2	67.45	2	67.60	68.30	0	9,153	0.00%
2020/06/17	4	67.80	1	67.70	67.40	3	9,210	0.03%
2020/06/16	16	68.70	33	67.94	68.60	-17	9,343	-0.18%
2020/06/15	5	66.96	3	66.83	65.70	2	9,550	0.02%
2020/06/12	10	68.47	2	66.75	68.70	8	9,814	0.08%
2020/06/11	6	70.95	5	70.06	70.00	1	10,020	0.01%
2020/06/10	10	71.88	6	72.13	71.60	4	10,045	0.04%
2020/06/09	2	74.35	1	74.50	73.60	1	10,142	0.01%
2020/06/08	4	75.68	2	75.55	75.30	2	10,336	0.02%
2020/06/05	9	74.91	4	75.98	75.90	5	10,545	0.05%
2020/06/04	31	76.36	30	76.26	74.90	1	10,688	0.01%
2020/06/03	1	70.90	11	71.34	71.80	-10	10,240	-0.10%
2020/06/02	4	70.70	4	70.85	70.80	0	10,227	0.00%
2020/06/01	9	70.96	8	71.14	70.30	1	10,262	0.01%
2020/05/29	0	0.00	11	69.12	69.50	-11	10,258	-0.11%
2020/05/28	4	69.33	5	69.08	68.30	-1	10,302	-0.01%
2020/05/27	12	70.19	4	70.55	70.90	8	10,399	0.08%
2020/05/26	20	71.46	16	70.66	68.60	4	10,187	0.04%
2020/05/25	26	68.66	23	69.64	71.00	3	9,764	0.03%
2020/05/22	6	64.35	17	64.21	64.60	-11	9,468	-0.12%
2020/05/21	26	63.64	20	63.49	64.00	6	9,354	0.06%
2020/05/20	16	61.09	17	61.85	61.40	-1	9,196	-0.01%
2020/05/19	12	58.42	21	57.94	57.50	-9	8,876	-0.10%
2020/05/18	4	58.70	45	57.62	57.00	-41	8,817	-0.46%
2020/05/15	67	56.93	8	57.58	59.00	59	8,657	0.68%
2020/05/14	55	56.43	5	56.44	56.20	50	8,646	0.58%
2020/05/13	15	56.93	18	56.87	57.90	-3	8,419	-0.04%
2020/05/12	2	52.85	2	52.60	52.70	0	8,003	0.00%
2020/05/11	8	53.31	7	53.80	53.70	1	7,951	0.01%
2020/05/08	2	52.55	2	53.10	52.20	0	7,818	0.00%
2020/05/07	1	51.60	13	51.79	52.10	-12	7,687	-0.16%
2020/05/06	12	51.96	3	51.43	50.50	9	7,635	0.12%
2020/05/05	1	52.20	1	52.00	51.60	0	7,574	0.00%
2020/05/04	1	50.70	0	0.00	50.70	1	7,541	0.01%
2020/04/30	2	52.35	22	51.95	51.80	-20	7,521	-0.27%
2020/04/29	2	50.35	5	50.54	50.30	-3	7,461	-0.04%
2020/04/28	4	50.63	2.2	50.95	50.50	1.8	7,456	0.02%
2020/04/27	7	50.09	1	50.20	50.20	6	7,466	0.08%
2020/04/24	4	49.10	2	49.25	49.00	2	7,437	0.03%
2020/04/23	6	49.67	2	49.48	49.45	4	7,422	0.05%
2020/04/22	3	48.72	7	48.97	49.35	-4	7,408	-0.05%
2020/04/21	11	50.15	12	50.31	49.05	-1	7,432	-0.01%
2020/04/20	14	50.69	1	51.00	51.00	13	7,380	0.18%
2020/04/17	6	53.37	4	52.63	51.50	2	7,357	0.03%
2020/04/16	0	0.00	1	53.10	52.80	-1	7,254	-0.01%
2020/04/15	8	52.84	6	52.55	52.90	2	7,124	0.03%
2020/04/14	1	51.10	1	51.10	50.90	0	6,927	0.00%
2020/04/13	1	50.60	1	51.70	50.20	0	6,903	0.00%
2020/04/10	2	51.25	1	51.00	50.80	1	6,877	0.01%
2020/04/09	1	52.20	1	51.90	51.00	0	6,942	0.00%
2020/04/08	2	52.60	2	52.30	52.20	0	6,922	0.00%
2020/04/07	4	50.10	7	49.95	49.75	-3	6,806	-0.04%
2020/04/06	3	49.47	0	0.00	49.60	3	6,750	0.04%
2020/03/31	0	0.00	1	49.05	48.80	-1	6,707	-0.01%
2020/03/30	1	47.70	1	49.20	49.20	0	6,750	0.00%
2020/03/27	3	48.05	1	47.50	47.10	2	6,684	0.03%
2020/03/26	1	47.90	1	47.70	48.15	0	6,617	0.00%
2020/03/25	3	47.85	4	47.90	47.70	-1	6,560	-0.02%
2020/03/24	2	45.68	4	45.50	45.80	-2	6,468	-0.03%
2020/03/23	2	44.18	1	45.05	43.35	1	6,597	0.02%
2020/03/20	6	48.58	8	48.62	47.65	-2	6,546	-0.03%
2020/03/19	11	48.54	6	48.57	45.85	5	6,402	0.08%
2020/03/18	8	53.14	14	52.38	50.90	-6	6,097	-0.10%
2020/03/17	3	51.77	11	49.99	52.00	-8	5,771	-0.14%
2020/03/16	6	51.35	6	51.87	49.50	0	5,472	0.00%
2020/03/13	4	47.70	5	48.92	51.90	-1	5,321	-0.02%
2020/03/12	10	51.78	7	52.23	51.00	3	5,108	0.06%
2020/03/11	15	55.07	13	54.58	54.20	2	4,842	0.04%
2020/03/10	13	52.58	5	54.32	55.60	8	4,604	0.17%
2020/03/09	2	52.10	2	52.60	50.60	0	4,417	0.00%
2020/03/06	1	53.50	4	54.10	53.50	-3	4,321	-0.07%
2020/03/05	14	56.35	20	55.72	55.60	-6	4,246	-0.14%
2020/03/04	18	55.29	3	54.63	55.90	15	4,081	0.37%
2020/03/03	3	54.87	12	55.29	54.10	-9	3,938	-0.23%
2020/03/02	6	54.17	8	54.55	54.80	-2	3,701	-0.05%
2020/02/27	2	52.00	6	52.37	49.85	-4	3,438	-0.12%
2020/02/26	25	53.24	24	52.71	52.30	1	3,371	0.03%
2020/02/25	2	52.75	0	0.00	53.00	2	3,290	0.06%
2020/02/24	4	53.28	1	53.50	53.20	3	3,258	0.09%
2020/02/21	13	53.29	12	53.05	52.90	1	3,194	0.03%
2020/02/19	1	52.00	2	51.95	52.10	-1	2,962	-0.03%
2020/02/17	9	51.83	7	52.33	52.20	2	2,804	0.07%
2020/02/14	3	48.37	3	48.40	48.70	0	2,629	0.00%
2020/02/13	0	0.00	3	48.00	47.95	-3	2,615	-0.11%
2020/02/12	2	47.83	1	48.10	48.20	1	2,682	0.04%
2020/02/11	3	46.62	8	46.53	46.50	-5	2,683	-0.19%
2020/02/06	6	46.53	2	46.20	46.25	4	2,846	0.14%
2020/02/05	4	46.05	3	45.70	45.30	1	2,874	0.03%
2020/02/04	1	45.20	1	44.75	45.25	0	2,921	0.00%
2020/02/03	2	43.68	5	42.81	44.00	-3	3,018	-0.10%
2020/01/31	3	47.13	2	46.98	46.90	1	3,056	0.03%
2020/01/30	1	47.00	2	47.30	46.75	-1	3,309	-0.03%
2020/01/20	1	52.30	0	0.00	51.90	1	3,464	0.03%
2020/01/16	1	53.10	0	0.00	52.70	1	3,956	0.03%
2020/01/15	8	53.30	6	52.72	53.00	2	4,213	0.05%
2020/01/14	0	0.00	5	52.44	52.40	-5	4,296	-0.12%
2020/01/13	2	52.00	1	51.90	52.60	1	4,485	0.02%
2020/01/09	0	0.00	1	50.60	50.50	-1	4,607	-0.02%
2020/01/08	1	50.50	0	0.00	49.90	1	4,661	0.02%
2020/01/07	0	0.00	1	50.50	50.40	-1	4,843	-0.02%
2020/01/06	4	51.68	0	0.00	51.50	4	4,957	0.08%
2020/01/03	7	53.51	1	53.00	53.10	6	4,942	0.12%
2020/01/02	0	0.00	2	54.20	54.50	-2	4,868	-0.04%
2019/12/31	0	0.00	2	52.95	52.80	-2	4,832	-0.04%
2019/12/30	0	0.00	3	54.10	53.70	-3	4,820	-0.06%
2019/12/27	2	54.60	2	54.10	54.20	0	4,815	0.00%
2019/12/26	0	0.00	3	53.83	53.70	-3	4,774	-0.06%
2019/12/25	10	53.55	7	54.33	53.90	3	4,763	0.06%
2019/12/23	1	53.90	1	52.70	52.70	0	4,692	0.00%
2019/12/20	1	54.00	0	0.00	53.00	1	4,704	0.02%
2019/12/19	1	53.50	2	53.35	53.10	-1	4,745	-0.02%
2019/12/18	17	54.26	7	54.09	54.50	10	4,752	0.21%
2019/12/17	3	52.17	1	53.10	53.40	2	4,549	0.04%
2019/12/16	3	51.77	2	51.50	52.30	1	4,595	0.02%
2019/12/13	1	51.70	1	51.70	50.50	0	4,598	0.00%
2019/12/12	8	51.56	2	51.90	51.40	6	4,644	0.13%
2019/12/10	2	51.65	10	52.16	52.50	-8	4,604	-0.17%
2019/12/09	1	51.20	1	51.30	51.10	0	4,585	0.00%
2019/12/05	7	51.41	7	51.69	51.10	0	4,642	0.00%
2019/12/04	14	50.61	12	50.77	50.80	2	4,852	0.04%
2019/12/02	3	48.00	0	0.00	48.00	3	4,889	0.06%
2019/11/29	1	49.70	0	0.00	49.10	1	4,921	0.02%
2019/11/28	0	0.00	1	50.00	49.70	-1	5,002	-0.02%
2019/11/20	0	0.00	1	49.20	49.05	-1	5,902	-0.02%
2019/11/15	1	50.80	5	50.80	50.70	-4	6,217	-0.06%
2019/11/13	6	50.38	0	0.00	50.30	6	6,429	0.09%
2019/11/12	1	50.10	1	50.20	50.20	0	6,442	0.00%
2019/11/11	1	51.60	0	0.00	49.60	1	6,432	0.02%
2019/11/08	1	52.80	0	0.00	52.80	1	6,377	0.02%
2019/11/07	5	53.78	0	0.00	53.20	5	6,387	0.08%
2019/11/06	2	55.10	0	0.00	55.50	2	6,354	0.03%
2019/11/05	1	56.70	1	56.30	56.30	0	6,352	0.00%
2019/11/01	6	56.10	4	56.40	56.10	2	6,351	0.03%
2019/10/31	2	54.80	0	0.00	55.00	2	6,331	0.03%
2019/10/30	2	57.20	44	57.09	56.80	-42	6,268	-0.67%
2019/10/29	15	59.28	13	58.75	57.50	2	6,275	0.03%
2019/10/28	0	0.00	4	59.83	60.10	-4	6,167	-0.06%
2019/10/25	4	58.13	4	58.20	58.20	0	6,169	0.00%
2019/10/24	4	57.00	18.2	57.02	58.50	-14.2	6,089	-0.23%
2019/10/23	4	54.18	8	54.81	55.00	-4	6,007	-0.07%
2019/10/22	31	53.43	7	53.47	53.60	24	6,029	0.40%
2019/10/21	11	52.75	13	53.37	53.60	-2	5,906	-0.03%
2019/10/18	20	52.00	0	0.00	51.60	20	5,681	0.35%
2019/10/17	1	50.90	2	51.05	51.10	-1	5,579	-0.02%
2019/10/16	1	49.95	0.1	50.20	50.00	0.9	5,555	0.02%
2019/10/15	13	51.85	14	51.35	51.10	-1	5,499	-0.02%
2019/10/14	0	0.00	1	50.20	50.40	-1	5,317	-0.02%
2019/10/09	1	48.60	0	0.00	48.15	1	5,184	0.02%
2019/10/08	1	49.59	1	49.10	48.90	0	5,185	0.00%
2019/10/07	2	50.03	1	49.50	49.55	1	5,192	0.02%
2019/10/03	1	49.40	2	49.33	49.60	-1	5,185	-0.02%
2019/10/02	0	0.00	1	48.65	49.50	-1	5,179	-0.02%
2019/10/01	1	49.25	0	0.00	49.25	1	5,189	0.02%
2019/09/27	2	48.45	1	48.30	48.40	1	5,174	0.02%
2019/09/26	3	49.20	0	0.00	48.75	3	5,155	0.06%
2019/09/24	3.1	51.40	2	51.80	50.80	1.1	5,122	0.02%
2019/09/23	1	50.90	11	51.26	50.80	-10	5,061	-0.20%
2019/09/20	11	50.40	1	50.40	50.40	10	5,049	0.20%
2019/09/19	4	51.38	4	51.18	50.70	0	5,067	0.00%
2019/09/18	5	50.38	7	50.36	50.30	-2	5,017	-0.04%
2019/09/17	4	49.30	4	50.01	50.20	0	5,007	0.00%
2019/09/16	2	48.30	1	48.75	48.50	1	4,973	0.02%
2019/09/12	2	49.05	7	49.01	48.90	-5	5,001	-0.10%
2019/09/11	0	0.00	9	48.69	48.85	-9	5,056	-0.18%
2019/09/10	4	49.49	1	49.25	49.30	3	5,215	0.06%
2019/09/09	4	50.53	3	50.60	50.10	1	5,230	0.02%
2019/09/06	8	52.08	3	51.80	51.00	5	5,201	0.10%
2019/09/05	1	49.95	1	50.40	50.80	0	4,915	0.00%
2019/09/04	2	50.55	4	50.53	50.70	-2	4,896	-0.04%
2019/09/03	3	50.27	1	50.70	49.80	2	4,872	0.04%
2019/09/02	1	49.90	2	49.68	50.70	-1	4,830	-0.02%
2019/08/30	4	50.20	6	51.50	49.05	-2	4,748	-0.04%
2019/08/29	0	0.00	4	50.85	49.75	-4	4,536	-0.09%
2019/08/28	14	50.31	7	50.44	51.20	7	4,330	0.16%
2019/08/26	2	46.70	0	0.00	46.10	2	3,926	0.05%
2019/08/23	3	48.50	9	48.51	48.55	-6	3,888	-0.15%
2019/08/22	13	48.23	15	48.43	48.70	-2	3,837	-0.05%
2019/08/21	6	47.96	0	0.00	48.20	6	3,744	0.16%
2019/08/20	0	0.00	1	46.50	45.85	-1	3,565	-0.03%
2019/08/19	12	47.05	3	46.87	46.50	9	3,525	0.26%
2019/08/16	2	43.90	1	45.95	46.00	1	3,415	0.03%
2019/08/15	1	43.25	1	43.30	43.10	0	3,320	0.00%
2019/08/14	0	0.00	1	45.35	44.10	-1	3,318	-0.03%
2019/08/13	1	44.95	1	44.30	44.35	0	3,326	0.00%
2019/08/12	3	43.60	1	43.10	44.35	2	3,316	0.06%
2019/08/08	0	0.00	4	44.36	44.65	-4	3,293	-0.12%
2019/08/07	0	0.00	2	44.90	44.05	-2	3,298	-0.06%
2019/08/06	13	44.66	9	44.90	45.60	4	3,292	0.12%
2019/08/05	9	46.86	0	0.00	45.55	9	3,274	0.27%
2019/08/02	2	48.10	1	47.75	47.85	1	3,264	0.03%
2019/08/01	17	49.19	13	48.90	48.85	4	3,269	0.12%
2019/07/31	1	49.50	3	49.50	49.90	-2	3,241	-0.06%
2019/07/30	6	48.57	1	48.45	48.80	5	3,154	0.16%
2019/07/29	5	50.88	5	51.20	51.00	0	3,016	0.00%
2019/07/26	2	48.15	1	48.95	49.50	1	2,828	0.04%
2019/07/25	1	47.70	1	47.75	47.75	0	2,728	0.00%
2019/07/24	4	45.89	12	46.21	47.30	-8	2,551	-0.31%
2019/07/22	1	42.00	0	0.00	42.00	1	2,373	0.04%
2019/07/17	2	43.45	0	0.00	43.45	2	2,457	0.08%
2019/07/11	1	44.25	1	44.05	44.10	0	2,750	0.00%
2019/07/09	1	43.40	0	0.00	43.00	1	2,745	0.04%
2019/07/08	0	0.00	1	44.45	44.10	-1	2,762	-0.04%
2019/07/05	1	45.00	1	45.00	44.65	0	2,788	0.00%
2019/07/01	3	47.13	9	46.95	46.45	-6	3,016	-0.20%
2019/06/27	0	0.00	1	46.65	46.65	-1	3,122	-0.03%
2019/06/26	1	46.65	0	0.00	46.65	1	3,135	0.03%
2019/06/25	2	46.25	3	46.50	47.40	-1	3,187	-0.03%
2019/06/24	2	46.28	1	46.35	46.35	1	3,143	0.03%
2019/06/20	0	0.00	1	45.50	45.10	-1	3,114	-0.03%
2019/06/18	3	44.40	0	0.00	43.90	3	3,140	0.10%
2019/06/17	0	0.00	7	45.24	45.40	-7	3,036	-0.23%
2019/06/13	0	0.00	1	41.40	41.60	-1	3,053	-0.03%
2019/06/12	10	42.40	10	41.70	41.45	0	3,131	0.00%
2019/06/11	1	41.45	0	0.00	42.05	1	3,266	0.03%
2019/06/03	0	0.00	1	40.40	40.15	-1	3,731	-0.03%
2019/05/31	3	41.33	2	41.70	41.25	1	3,847	0.03%
2019/05/24	1	40.90	0	0.00	40.50	1	4,444	0.02%
2019/05/23	0	0.00	6	40.75	41.00	-6	4,561	-0.13%
2019/05/22	1	42.10	3	42.33	41.55	-2	4,688	-0.04%
2019/05/21	1	39.90	0	0.00	41.75	1	4,803	0.02%
2019/05/20	5	41.34	11	41.39	40.45	-6	4,888	-0.12%
2019/05/17	10	44.00	0	0.00	42.70	10	5,107	0.20%
2019/05/16	0	0.00	1	44.30	42.85	-1	5,190	-0.02%
2019/05/15	0	0.00	1	44.05	44.90	-1	5,358	-0.02%
2019/05/14	0	0.00	2	42.65	42.60	-2	5,661	-0.04%
2019/05/13	1	41.70	1	42.90	41.75	0	6,030	0.00%
2019/05/10	10	44.90	0	0.00	43.95	10	6,201	0.16%
2019/05/09	0	0.00	10	43.84	43.35	-10	6,303	-0.16%
2019/05/08	22	46.27	21	45.87	45.70	1	6,338	0.02%
2019/05/07	3	46.45	0	0.00	46.25	3	6,618	0.05%
2019/05/02	6	47.18	6	47.08	47.35	0	6,911	0.00%
2019/04/30	1	46.75	0	0.00	47.40	1	6,933	0.01%
2019/04/29	0	0.00	1	49.95	46.80	-1	6,935	-0.01%
2019/04/26	2	52.00	0	0.00	52.00	2	6,877	0.03%
2019/04/25	2	53.80	2	53.80	54.00	0	6,860	0.00%
2019/04/24	4	54.58	1	54.40	53.80	3	6,866	0.04%
2019/04/23	2	54.00	5	53.78	53.60	-3	6,866	-0.04%
2019/04/22	7	56.11	14	55.15	54.40	-7	6,906	-0.10%
2019/04/19	1	53.90	5	53.68	54.10	-4	6,807	-0.06%
2019/04/18	1	53.50	10	53.96	52.90	-9	6,819	-0.13%
2019/04/17	1	53.00	0	0.00	52.80	1	6,807	0.01%
2019/04/16	2	52.00	0	0.00	52.50	2	6,840	0.03%
2019/04/15	5	51.70	0	0.00	51.20	5	6,913	0.07%
2019/04/12	1	50.90	0	0.00	51.10	1	7,052	0.01%
2019/04/11	7	52.07	0	0.00	51.80	7	7,144	0.10%
2019/04/10	1	53.80	11	53.40	53.20	-10	7,155	-0.14%
2019/04/09	3	55.70	3	55.17	53.90	0	7,198	0.00%
2019/04/08	2	55.35	10	55.56	55.30	-8	7,265	-0.11%
2019/04/03	2	53.70	7	53.93	53.90	-5	7,248	-0.07%
2019/04/02	9	52.49	1	52.10	53.00	8	7,245	0.11%
2019/04/01	2	52.00	1	52.20	52.20	1	7,341	0.01%
2019/03/29	8	50.84	2	50.75	51.00	6	7,319	0.08%
2019/03/28	5	52.46	2	51.20	51.20	3	7,491	0.04%
2019/03/27	1	51.40	1	51.20	51.40	0	7,705	0.00%
2019/03/26	1	52.30	0	0.00	51.30	1	7,947	0.01%
2019/03/22	1	52.10	0	0.00	52.10	1	8,276	0.01%
2019/03/21	7	52.30	2	52.15	51.80	5	8,408	0.06%
2019/03/20	6	52.85	6	52.93	52.60	0	8,690	0.00%
2019/03/19	1	53.10	2	53.10	53.10	-1	9,013	-0.01%
2019/03/18	1	53.90	1	54.30	54.30	0	9,060	0.00%
2019/03/15	1	54.40	0	0.00	54.50	1	9,239	0.01%
2019/03/14	14	56.01	4	54.15	53.90	10	9,339	0.11%
2019/03/13	1	57.40	2	57.85	57.40	-1	9,496	-0.01%
2019/03/12	3	57.87	15	57.83	58.00	-12	9,746	-0.12%
2019/03/11	5	56.00	13	56.12	55.60	-8	9,921	-0.08%
2019/03/08	5	55.20	5	56.10	56.00	0	10,119	0.00%
2019/03/07	7	56.06	0	0.00	55.60	7	10,309	0.07%
2019/03/06	12	56.53	16	56.53	56.60	-4	10,479	-0.04%
2019/03/05	5	55.60	2	55.90	55.50	3	10,982	0.03%
2019/02/27	3	56.90	3	55.97	57.60	0	11,445	0.00%
2019/02/26	15	57.37	12	57.73	55.70	3	11,716	0.03%
2019/02/25	3	56.73	29	57.17	57.60	-26	11,980	-0.22%
2019/02/22	6	57.18	0	0.00	56.50	6	12,027	0.05%
2019/02/21	2	57.85	7	57.36	57.90	-5	11,959	-0.04%
2019/02/20	16	58.96	10	59.58	57.90	6	11,855	0.05%
2019/02/19	4	57.98	2	59.00	58.90	2	11,804	0.02%
2019/02/18	9	60.03	5	60.70	58.30	4	11,751	0.03%
2019/02/15	6	57.85	3	58.67	59.30	3	11,564	0.03%
2019/02/14	22	58.20	11	58.34	59.00	11	11,518	0.10%
2019/02/13	24	58.33	12	58.27	58.40	12	11,407	0.11%
2019/02/12	12	52.35	15	53.47	56.00	-3	11,139	-0.03%
2019/02/11	10	50.00	13	51.17	51.40	-3	10,961	-0.03%
2019/01/30	4	47.50	8	47.98	46.75	-4	10,938	-0.04%
2019/01/29	0	0.00	1	46.10	46.10	-1	10,865	-0.01%
2019/01/28	3	46.83	14	45.15	46.60	-11	10,856	-0.10%
2019/01/25	18	43.94	9	44.14	44.15	9	10,746	0.08%
2019/01/24	2	42.65	0	0.00	42.55	2	10,850	0.02%
2019/01/23	1	41.20	1	41.70	42.20	0	10,938	0.00%
2019/01/22	11	42.36	11	41.59	41.50	0	10,995	0.00%
2019/01/21	1	41.60	15	41.47	42.00	-14	11,097	-0.13%
2019/01/16	4	41.70	14	41.45	41.00	-10	11,221	-0.09%
2019/01/15	2	40.90	10	40.69	40.90	-8	11,225	-0.07%
2019/01/10	10	43.40	10	42.50	42.30	0	11,353	0.00%
2019/01/08	0	0.00	1	42.05	42.10	-1	11,704	-0.01%
2019/01/04	1	39.80	2	39.55	40.90	-1	11,672	-0.01%
2019/01/03	0	0.00	3	42.47	40.65	-3	11,580	-0.03%
2019/01/02	20	44.53	20	43.95	43.90	0	11,551	0.00%
2018/12/28	7	43.86	0	0.00	43.90	7	11,589	0.06%
2018/12/27	3	44.87	9	44.41	43.80	-6	11,642	-0.05%
2018/12/26	1	42.60	3	44.37	42.60	-2	11,558	-0.02%
2018/12/25	1	43.85	0	0.00	44.10	1	11,555	0.01%
2018/12/24	2	43.70	1	45.05	45.30	1	11,517	0.01%
2018/12/22	2	44.20	1	44.10	44.85	1	11,413	0.01%
2018/12/21	18	45.49	16	45.26	45.60	2	11,422	0.02%
2018/12/20	2	44.45	11	44.40	44.25	-9	11,273	-0.08%
2018/12/19	19	48.96	12	47.40	47.40	7	11,019	0.06%
2018/12/18	0	0.00	1	50.40	49.40	-1	10,927	-0.01%
2018/12/17	7	51.01	3	50.40	50.30	4	10,856	0.04%
2018/12/14	3	49.70	17	50.53	50.00	-14	10,796	-0.13%
2018/12/13	32	52.03	15	52.15	52.00	17	10,675	0.16%
2018/12/12	22	50.27	40	51.97	52.50	-18	10,400	-0.17%
2018/12/11	4	48.31	21	48.22	47.80	-17	10,099	-0.17%
2018/12/10	14	47.00	4	47.70	47.30	10	10,196	0.10%
2018/12/07	13	48.18	23	48.27	48.05	-10	10,027	-0.10%
2018/12/06	47	48.39	13	47.04	46.30	34	9,928	0.34%
2018/12/05	11	48.87	25	49.98	51.10	-14	9,676	-0.14%
2018/12/04	24	51.23	22	49.34	49.50	2	9,490	0.02%
2018/12/03	2	49.75	1	50.60	49.15	1	9,277	0.01%
2018/11/30	24	48.17	15	48.08	48.75	9	9,100	0.10%
2018/11/29	66	49.87	44	50.29	49.00	22	8,908	0.25%
2018/11/28	74	50.46	50	49.47	49.70	24	8,699	0.28%
2018/11/27	79	47.21	15	47.27	48.40	64	8,185	0.78%
2018/11/26	13	44.48	16	44.17	44.00	-3	7,814	-0.04%
2018/11/23	20	42.99	17	43.35	43.75	3	7,721	0.04%
2018/11/22	6	42.28	14	41.96	41.10	-8	7,406	-0.11%
2018/11/21	1	39.80	5	40.56	40.70	-4	6,994	-0.06%
2018/11/20	6	37.17	2	37.70	37.00	4	6,942	0.06%
2018/11/19	1	36.50	11	37.05	37.30	-10	6,999	-0.14%
2018/11/16	7	37.14	23	36.74	36.25	-16	7,024	-0.23%
2018/11/15	10	36.63	4	36.00	36.80	6	7,052	0.09%
2018/11/14	12	37.20	40	36.68	36.00	-28	7,106	-0.39%
2018/11/13	3	35.90	62	35.04	36.95	-59	7,294	-0.81%
2018/11/12	0	0.00	1	36.70	36.60	-1	7,346	-0.01%
2018/11/09	1	36.60	0	0.00	36.70	1	7,392	0.01%
2018/11/08	6	38.45	6	38.73	35.95	0	7,411	0.00%
2018/11/07	5	36.68	4	37.33	37.75	1	7,311	0.01%
2018/11/06	8	36.53	51	36.31	34.35	-43	7,310	-0.59%
2018/11/05	1	36.00	2	36.93	37.00	-1	7,338	-0.01%
2018/11/02	7	36.41	8	36.70	36.55	-1	7,319	-0.01%
2018/11/01	26	35.68	34	36.26	35.80	-8	7,226	-0.11%
2018/10/30	2	31.23	3	31.05	31.00	-1	6,907	-0.01%
2018/10/29	2	32.70	1	32.70	32.05	1	7,100	0.01%
2018/10/26	4	31.15	6	31.23	30.50	-2	7,077	-0.03%
2018/10/25	1	32.20	1	31.50	31.15	0	7,113	0.00%
2018/10/23	5	37.00	5	36.61	36.30	0	7,021	0.00%
2018/10/22	1	36.50	1	38.65	37.70	0	7,058	0.00%
2018/10/19	1	36.20	0	0.00	36.35	1	7,133	0.01%
2018/10/18	2	38.68	1	38.20	38.05	1	7,152	0.01%
2018/10/17	0	0.00	2	39.88	38.40	-2	7,163	-0.03%
2018/10/16	13	39.43	18	40.59	40.25	-5	7,007	-0.07%
2018/10/15	7	37.57	7	38.06	37.20	0	6,976	0.00%
2018/10/12	1	36.80	6	36.71	37.20	-5	7,037	-0.07%
2018/10/11	5	36.50	2	36.75	36.50	3	7,110	0.04%
2018/10/09	2	41.30	1	41.10	40.55	1	7,192	0.01%
2018/10/08	0	0.00	1	42.40	41.70	-1	7,254	-0.01%
2018/10/05	15	43.15	10	42.30	42.30	5	7,414	0.07%
2018/10/04	1	47.95	0	0.00	47.00	1	7,476	0.01%
2018/10/03	13	49.37	6	48.12	47.95	7	8,046	0.09%
2018/10/02	15	50.69	11	50.27	50.00	4	8,302	0.05%
2018/10/01	11	50.38	11	50.75	51.30	0	8,430	0.00%
2018/09/28	15	50.38	16	50.71	50.20	-1	8,731	-0.01%
2018/09/27	6	51.88	0	0.00	50.00	6	8,917	0.07%
2018/09/26	1	51.50	0	0.00	51.10	1	9,101	0.01%
2018/09/25	9	52.46	11	51.37	52.00	-2	9,178	-0.02%
2018/09/21	9	50.66	16	50.84	51.00	-7	9,161	-0.08%
2018/09/19	2	48.78	1	50.50	47.90	1	9,256	0.01%
2018/09/18	32	50.07	16	49.68	48.40	16	9,348	0.17%
2018/09/17	25	52.55	23	52.14	52.10	2	9,527	0.02%
2018/09/14	9	52.83	18	52.36	52.60	-9	9,645	-0.09%
2018/09/13	5	50.19	10	50.98	48.95	-5	9,580	-0.05%
2018/09/12	6	50.13	7	49.53	50.10	-1	9,788	-0.01%
2018/09/11	2	52.70	4	50.75	51.30	-2	9,983	-0.02%
2018/09/10	4	50.25	15	52.33	50.60	-11	10,091	-0.11%
2018/09/07	1	53.00	11	57.27	53.50	-10	10,143	-0.10%
2018/09/06	8	56.56	10	56.73	56.40	-2	10,316	-0.02%
2018/09/05	8	57.26	1	57.50	56.00	7	10,881	0.06%
2018/09/03	8	56.71	3	57.00	57.00	5	11,763	0.04%
2018/08/31	4	60.53	0.3	60.80	60.90	3.7	12,007	0.03%
2018/08/30	15	61.95	15	62.34	61.00	0	12,203	0.00%
2018/08/29	11	60.72	4	59.58	60.70	7	12,365	0.06%
2018/08/28	10	59.71	1	58.90	58.90	9	12,638	0.07%
2018/08/27	4	60.05	15	59.09	60.10	-11	12,903	-0.09%
2018/08/24	5	57.20	2	56.45	56.60	3	13,097	0.02%
2018/08/23	2	59.10	1	58.60	58.60	1	13,647	0.01%
2018/08/22	2	58.70	2	58.55	59.50	0	14,211	0.00%
2018/08/21	20	58.62	21	58.62	58.50	-1	14,867	-0.01%
2018/08/20	13	55.47	13	55.57	58.50	0	15,105	0.00%
2018/08/17	2	60.65	1	59.00	58.20	1	15,508	0.01%
2018/08/16	8	59.66	6	59.28	61.20	2	15,624	0.01%
2018/08/15	3	59.90	1	60.30	58.60	2	15,830	0.01%
2018/08/14	1	61.00	5	60.56	62.00	-4	16,050	-0.02%
2018/08/13	5	59.78	5	61.20	60.30	0	16,266	0.00%
2018/08/10	9	66.19	7	65.87	64.70	2	16,635	0.01%
2018/08/09	5	64.60	5	64.10	66.30	0	17,030	0.00%
2018/08/08	16	67.18	17	65.60	65.00	-1	17,702	-0.01%
2018/08/07	6	67.12	4	66.83	66.70	2	18,220	0.01%
2018/08/03	19	62.78	18	62.64	66.00	1	18,632	0.01%
2018/08/02	13	65.66	5	64.54	63.70	8	18,765	0.04%
2018/08/01	63	69.93	11	70.50	69.50	52	19,391	0.27%
2018/07/31	9	71.09	9	71.53	72.20	0	19,736	0.00%
2018/07/30	4	70.45	6	70.83	69.50	-2	19,735	-0.01%
2018/07/27	6	73.33	3	73.33	72.00	3	19,738	0.02%
2018/07/26	9	73.76	74	73.87	75.00	-65	19,731	-0.33%
2018/07/25	7	71.21	8	71.46	71.70	-1	19,584	-0.01%
2018/07/24	61	68.77	1	69.60	69.90	60	19,513	0.31%
2018/07/23	6	64.07	1	64.50	67.50	5	19,448	0.03%
2018/07/20	10	67.05	9	66.58	67.10	1	19,381	0.01%
2018/07/19	10	69.73	13	69.58	69.00	-3	19,241	-0.02%
2018/07/18	6	67.48	30	67.00	68.00	-24	19,237	-0.12%
2018/07/17	27	72.25	18	71.36	70.90	9	19,196	0.05%
2018/07/16	4	74.78	11	74.58	73.80	-7	19,197	-0.04%
2018/07/13	22	76.10	23	75.03	73.00	-1	19,302	-0.01%
2018/07/12	29	73.27	16	73.07	73.90	13	19,122	0.07%
2018/07/11	8	73.29	8	72.83	73.60	0	19,114	0.00%
2018/07/10	20	68.65	38	70.72	72.00	-18	18,611	-0.10%
2018/07/09	8	65.65	7	64.93	65.50	1	18,502	0.01%
2018/07/06	4	65.65	5	65.42	66.20	-1	18,359	-0.01%
2018/07/05	12	62.93	19	63.54	62.70	-7	18,107	-0.04%
2018/07/04	13	63.55	2	62.80	62.70	11	17,898	0.06%
2018/07/03	4	70.43	13	70.15	69.60	-9	17,672	-0.05%
2018/07/02	15	71.49	52	72.77	69.10	-37	17,580	-0.21%
2018/06/29	104	70.93	57	70.11	72.80	47	17,458	0.27%	大買/
2018/06/28	26	71.69	17	72.81	69.50	9	17,295	0.05%
2018/06/27	12	72.58	3	72.93	73.40	9	17,177	0.05%
2018/06/26	13	72.72	11	72.49	72.00	2	17,064	0.01%
2018/06/25	1	75.80	4	72.58	71.20	-3	16,820	-0.02%
2018/06/22	24	77.70	8	79.58	76.50	16	16,652	0.10%
2018/06/21	15	80.12	25.1	80.03	80.90	-10.1	16,558	-0.06%
2018/06/20	20	77.26	17	78.30	76.40	3	16,374	0.02%
2018/06/19	5	82.84	6	83.35	84.00	-1	16,260	-0.01%
2018/06/15	35	84.44	6	83.68	83.20	29	16,243	0.18%
2018/06/14	29	83.86	9	83.39	83.20	20	16,133	0.12%
2018/06/13	78	84.79	67	83.48	82.90	11	15,957	0.07%
2018/06/12	108	86.07	116	88.65	89.50	-8	15,516	-0.05%	大買/大賣/
2018/06/11	14	79.25	17	78.51	81.40	-3	14,963	-0.02%
2018/06/08	12	71.79	18.2	72.77	74.00	-6.2	14,696	-0.04%
2018/06/07	73	72.22	76	70.76	70.50	-3	14,445	-0.02%
2018/06/06	52	70.62	59	70.94	71.50	-7	14,445	-0.05%
2018/06/05	11	67.67	8	67.53	67.80	3	14,387	0.02%
2018/06/04	37	70.32	28	71.33	72.80	9	14,150	0.06%
2018/06/01	10	71.58	16	70.91	69.90	-6	13,839	-0.04%
2018/05/31	16.2	76.30	17	74.88	70.70	-0.8	13,541	-0.01%
2018/05/30	26	73.10	97.3	71.22	74.10	-71.3	12,893	-0.55%
2018/05/29	98	69.19	74	70.16	68.80	24	12,268	0.20%
2018/05/28	11	64.79	4.5	65.83	66.90	6.5	11,490	0.06%
2018/05/25	42	58.48	16	59.63	60.90	26	11,147	0.23%
2018/05/24	14	55.19	3	56.17	55.40	11	10,510	0.10%
2018/05/23	23	55.13	9	55.10	55.80	14	10,294	0.14%
2018/05/22	2.3	54.77	5	55.34	53.70	-2.7	9,969	-0.03%
2018/05/21	4	55.65	3	54.93	56.40	1	9,672	0.01%
2018/05/18	7	54.80	14.3	54.85	54.70	-7.3	9,332	-0.08%
2018/05/17	17.3	53.65	12	53.91	52.10	5.3	8,805	0.06%
2018/05/16	13	56.77	17	55.61	55.60	-4	8,338	-0.05%
2018/05/15	7	50.45	31	50.61	53.80	-24	7,656	-0.31%
2018/05/14	16	49.15	5	49.50	50.20	11	7,091	0.16%
2018/05/11	44	46.89	25	46.30	45.70	19	6,824	0.28%
2018/05/10	13	45.03	42	44.41	46.20	-29	6,511	-0.45%
2018/05/09	74	43.87	76	43.73	43.65	-2	6,123	-0.03%
2018/05/08	8	39.15	38	39.14	40.90	-30	5,397	-0.56%
2018/05/07	0	0.00	4	37.00	37.20	-4	5,005	-0.08%
2018/05/04	3	35.90	1	36.20	35.80	2	4,989	0.04%
2018/05/03	3	36.90	4	37.14	36.95	-1	5,004	-0.02%
2018/05/02	1	37.10	3	36.82	36.35	-2	5,000	-0.04%
2018/04/30	4	36.34	4	36.26	35.95	0	5,067	0.00%
2018/04/27	1	35.25	0	0.00	36.15	1	5,345	0.02%
2018/04/26	3	36.25	4	35.65	34.50	-1	5,752	-0.02%
2018/04/25	4	35.95	0	0.00	35.90	4	5,742	0.07%
2018/04/24	10	36.20	4	37.18	36.00	6	5,798	0.10%
2018/04/23	4	38.63	13	38.63	37.60	-9	5,718	-0.16%
2018/04/20	25	37.84	3	38.35	37.95	22	5,696	0.39%
2018/04/19	8	39.10	42	39.35	39.15	-34	5,607	-0.61%
2018/04/18	0	0.00	3	36.58	36.30	-3	5,362	-0.06%
2018/04/17	32	37.60	15	39.63	36.15	17	5,317	0.32%
2018/04/16	2	38.90	22	38.82	39.10	-20	5,186	-0.39%
2018/04/13	45	37.86	6	38.04	38.00	39	5,103	0.76%
2018/04/12	6	36.87	4	36.76	36.90	2	4,969	0.04%
2018/04/11	5	36.86	2	36.75	37.10	3	5,049	0.06%
2018/04/10	0	0.00	2	36.45	36.05	-2	5,029	-0.04%
2018/04/09	3	36.37	0	0.00	36.25	3	5,129	0.06%
2018/04/02	0	0.00	3	35.82	35.55	-3	5,186	-0.06%
2018/03/31	0	0.00	3	36.40	36.30	-3	5,240	-0.06%
2018/03/30	3	37.02	4	36.90	36.70	-1	5,279	-0.02%
2018/03/27	15	37.01	2	36.70	36.65	13	5,265	0.25%
2018/03/26	2	36.23	1	35.85	36.00	1	5,266	0.02%
2018/03/23	25	36.17	22	35.87	35.80	3	5,239	0.06%
2018/03/22	10	38.40	6	37.83	37.30	4	5,174	0.08%
2018/03/21	1	38.00	12.6	37.96	36.90	-11.6	5,022	-0.23%
2018/03/20	3	36.80	2	36.65	37.40	1	4,859	0.02%
2018/03/19	6	36.41	9	36.78	36.40	-3	4,784	-0.06%
2018/03/16	9	36.34	11	36.53	35.80	-2	4,642	-0.04%
2018/03/15	4	35.48	3	35.35	35.45	1	4,510	0.02%
2018/03/14	7	35.46	3	35.68	35.25	4	4,483	0.09%
2018/03/13	5	35.23	55	35.55	36.00	-50	4,386	-1.14%
2018/03/12	7	35.54	19	35.91	35.05	-12	4,329	-0.28%
2018/03/09	69	34.33	9	34.38	34.00	60	4,148	1.45%
2018/03/08	2	31.50	9	33.19	33.55	-7	3,992	-0.18%
2018/03/07	1	30.55	3	31.08	30.50	-2	3,933	-0.05%
2018/03/06	0	0.00	1	30.80	30.20	-1	4,034	-0.02%
2018/03/05	1	29.45	1	30.35	29.45	0	4,255	0.00%
2018/03/02	1	30.50	0	0.00	30.50	1	4,530	0.02%
2018/02/26	0	0.00	1	31.30	30.85	-1	4,705	-0.02%
2018/02/21	4	30.26	3	30.55	30.25	1	5,361	0.02%
2018/02/12	0	0.00	1	30.20	29.25	-1	5,660	-0.02%
2018/02/09	2	28.98	2	29.65	29.35	0	5,806	0.00%
2018/02/08	1	30.00	0	0.00	30.00	1	5,837	0.02%
2018/02/07	4	31.74	4	31.08	31.00	0	5,861	0.00%
2018/02/06	11	30.85	2	31.10	29.95	9	5,920	0.15%
2018/02/05	5	31.82	0	0.00	33.05	5	6,059	0.08%
2018/02/01	2	34.50	2	34.00	34.00	0	6,303	0.00%
2018/01/30	0	0.00	4	35.00	34.30	-4	6,541	-0.06%
2018/01/29	0	0.00	2	34.35	34.15	-2	6,556	-0.03%
2018/01/26	9	34.81	1	34.60	34.80	8	6,635	0.12%
2018/01/25	3	34.67	0	0.00	34.30	3	6,703	0.04%
2018/01/24	3	35.10	0	0.00	35.30	3	6,733	0.04%
2018/01/23	9	37.67	7	37.29	36.05	2	6,868	0.03%
2018/01/22	26	36.91	50.2	37.96	38.55	-24.2	6,712	-0.36%
2018/01/18	26	34.73	29	35.37	34.60	-3	7,073	-0.04%
2018/01/17	2	34.30	2	34.20	34.10	0	7,087	0.00%
2018/01/16	30	34.90	32	34.88	34.60	-2	7,187	-0.03%
2018/01/15	2	34.58	3	34.43	34.85	-1	7,255	-0.01%
2018/01/12	2	33.40	0	0.00	33.35	2	7,316	0.03%
2018/01/11	3	33.27	2	33.15	33.00	1	7,330	0.01%
2018/01/10	5	33.64	6	33.87	33.50	-1	7,364	-0.01%
2018/01/09	3	33.62	3	34.03	33.40	0	7,408	0.00%
2018/01/08	13	34.42	25	34.43	33.80	-12	7,617	-0.16%
2018/01/05	17	35.60	23	35.75	35.40	-6	7,643	-0.08%
2018/01/04	21	34.71	4	34.98	35.00	17	7,698	0.22%
2018/01/03	4	35.24	11	34.79	34.60	-7	7,660	-0.09%
2018/01/02	0	0.00	25	33.39	33.35	-25	7,565	-0.33%