嘉晶 (3016)-亞東-板橋券商分點個股進出

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
60.3
漲跌
▼1.0
漲幅
-1.63%
成交量
425張
產業
上市半導體類股
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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/05/03	1	60.80	1	60.30	60.30	0	1,526	0.00%
2024/04/23	2	59.80	0	0.00	60.00	2	1,455	0.14%
2024/04/22	1.1	59.54	2	59.10	59.40	-0.9	1,453	-0.06%
2024/04/19	6	58.75	4.1	58.44	58.60	1.9	1,439	0.13%
2024/04/18	3	64.13	5	62.40	61.20	-2	1,414	-0.14%
2024/04/17	0	0.00	4	61.83	62.40	-4	1,307	-0.31%
2024/04/16	1	57.60	2	56.75	56.80	-1	1,282	-0.08%
2024/04/15	3	59.00	3	59.77	58.90	0	1,270	0.00%
2024/04/12	1.1	61.16	1	61.70	60.70	0.1	1,255	0.01%
2024/04/11	9.1	61.69	3	62.43	60.80	6.1	1,237	0.49%
2024/04/10	2	62.05	1	62.80	61.20	1	1,215	0.08%
2024/04/08	0	0.00	2	59.70	59.50	-2	1,171	-0.17%
2024/04/02	0	0.00	3	60.80	61.60	-3	1,155	-0.26%
2024/04/01	3	61.97	3	62.07	61.50	0	1,133	0.00%
2024/03/29	1	59.70	3	59.77	59.60	-2	1,052	-0.19%
2024/03/28	3	59.83	1	59.80	59.30	2	1,038	0.19%
2024/03/27	0	0.00	1	57.50	57.50	-1	1,006	-0.10%
2024/03/26	1	57.80	0	0.00	57.00	1	1,004	0.10%
2024/03/25	0	0.00	1	58.90	58.80	-1	999	-0.10%
2024/03/22	4	60.13	1.2	59.94	59.10	2.9	999	0.29%
2024/03/19	3	58.07	1	58.80	57.50	2	989	0.20%
2024/03/18	0	0.00	2	56.70	56.70	-2	975	-0.20%
2024/03/15	4	58.95	14.2	58.65	58.00	-10.2	972	-1.05%
2024/03/14	3	60.40	1	59.80	60.10	2	949	0.21%
2024/03/13	1	59.80	1	60.20	60.00	0	922	0.00%
2024/03/12	10	60.81	4	60.23	61.70	6	861	0.70%
2024/03/11	7	58.77	0.1	61.90	61.90	6.9	617	1.11%
2024/03/07	0	0.00	0.1	51.60	51.20	-0.1	451	-0.02%
2024/03/06	0.1	52.70	0	0.00	52.10	0.1	454	0.02%
2024/03/05	3	53.40	0	0.00	53.50	3	459	0.65%
2024/02/22	0	0.00	10	54.30	54.50	-10	469	-2.13%
2024/02/21	0.1	54.80	0	0.00	54.90	0.1	469	0.02%
2024/02/16	0.1	55.50	0	0.00	55.50	0.1	467	0.02%
2024/01/29	0	0.00	4	57.00	57.10	-4	450	-0.89%
2024/01/19	0	0.00	6	56.70	56.80	-6	503	-1.19%
2024/01/12	0	58.50	0	0.00	58.20	0	499	0.00%
2024/01/10	0.1	58.20	0	0.00	57.90	0.1	507	0.01%
2024/01/05	0.1	60.10	0	0.00	60.30	0.1	503	0.02%
2024/01/03	0	0.00	1	60.40	60.40	-1	505	-0.20%
2024/01/02	1	61.40	0	0.00	61.30	1	500	0.20%
2023/12/25	0	62.00	0	0.00	62.00	0	498	0.00%
2023/12/19	0	63.50	0	0.00	63.30	0	504	0.00%
2023/12/18	1	65.00	0	0.00	64.00	1	501	0.20%
2023/11/29	0	0.00	2	63.80	64.20	-2	417	-0.48%
2023/11/27	0	0.00	1	62.10	61.90	-1	412	-0.24%
2023/11/21	0	0.00	0.2	63.20	63.10	-0.2	401	-0.04%
2023/11/20	0	0.00	0.1	62.20	62.20	-0.1	396	-0.03%
2023/11/10	1	59.70	0	0.00	59.70	1	406	0.25%
2023/11/01	1.1	60.32	0	0.00	60.30	1.1	437	0.24%
2023/10/31	1	58.10	2	57.95	57.20	-1	408	-0.24%
2023/10/30	1	58.10	1	58.60	58.40	0	418	0.00%
2023/10/19	1	57.80	0	0.00	58.00	1	515	0.19%
2023/10/18	0	0.00	1	59.50	59.50	-1	526	-0.19%
2023/10/06	1	57.80	0	0.00	58.00	1	729	0.14%
2023/09/13	0.5	61.20	0	0.00	61.40	0.5	1,165	0.04%
2023/09/04	0.1	60.90	0	0.00	61.20	0.1	1,236	0.01%
2023/08/21	0.1	57.70	0	0.00	57.60	0.1	1,311	0.01%
2023/08/17	0	0.00	6	58.60	58.50	-6	1,312	-0.46%
2023/08/14	4.1	59.33	4	58.60	58.90	0.1	1,290	0.01%
2023/08/11	3	61.67	0	0.00	61.60	3	1,277	0.23%
2023/08/10	2	62.60	1	62.90	62.00	1	1,273	0.08%
2023/07/31	0	0.00	2	66.05	65.70	-2	1,234	-0.16%
2023/07/28	2	68.10	0	0.00	67.70	2	1,223	0.16%
2023/07/26	1	64.60	0	0.00	64.60	1	1,204	0.08%
2023/07/24	3	65.73	17	66.99	65.70	-14	1,204	-1.16%
2023/07/21	1	67.90	0	0.00	67.90	1	1,184	0.08%
2023/07/20	2	68.20	3	69.07	69.00	-1	1,190	-0.08%
2023/07/19	1	68.90	0	0.00	67.00	1	1,184	0.08%
2023/07/14	0	0.00	1	71.50	71.50	-1	1,150	-0.09%
2023/07/13	16	72.72	1	72.70	71.00	15	1,122	1.34%
2023/07/12	0	0.00	10	71.63	72.30	-10	1,078	-0.93%
2023/07/11	4.5	73.14	4	72.95	72.20	0.5	1,012	0.05%
2023/07/10	2	68.00	3	68.13	69.70	-1	836	-0.12%
2023/07/07	5	63.20	3	63.30	63.40	2	727	0.27%
2023/07/06	6	64.68	1	65.60	64.60	5	722	0.69%
2023/07/03	1	64.90	0	0.00	64.80	1	676	0.15%
2023/06/30	0	0.00	2	65.00	65.40	-2	673	-0.30%
2023/06/29	0	0.00	1	63.80	64.00	-1	669	-0.15%
2023/06/27	1	63.10	1	63.80	63.10	0	679	0.00%
2023/06/26	1	63.80	0	0.00	63.60	1	678	0.15%
2023/06/21	1	65.00	1	65.10	65.20	0	677	0.00%
2023/06/19	0	0.00	1	65.50	65.40	-1	682	-0.15%
2023/06/16	0	0.00	4	66.18	65.50	-4	686	-0.58%
2023/06/15	6	67.05	0	0.00	66.70	6	685	0.88%
2023/06/14	0	0.00	1	67.20	67.30	-1	673	-0.15%
2023/06/13	2	66.45	0	0.00	65.20	2	663	0.30%
2023/06/12	0	0.00	2	65.50	65.50	-2	646	-0.31%
2023/06/07	1	65.40	0	0.00	65.40	1	666	0.15%
2023/06/06	1	65.00	0	0.00	63.70	1	663	0.15%
2023/06/02	0	0.00	1	65.00	64.80	-1	634	-0.16%
2023/05/30	1	64.40	0	0.00	64.90	1	692	0.14%
2023/05/29	0	0.00	2	64.95	65.10	-2	694	-0.29%
2023/05/26	0	0.00	1	63.60	63.00	-1	693	-0.14%
2023/05/19	0	0.00	3	63.50	63.40	-3	708	-0.42%
2023/05/09	1	63.60	0	0.00	62.50	1	738	0.14%
2023/05/08	0	0.00	3	64.80	64.20	-3	742	-0.40%
2023/05/05	0	0.00	2	64.10	64.00	-2	756	-0.26%
2023/04/28	1	62.00	1	62.40	63.00	0	796	0.00%
2023/04/25	4	62.70	1	62.30	62.10	3	776	0.39%
2023/04/21	0	0.00	5	66.00	64.50	-5	756	-0.66%
2023/04/18	1	70.70	0	0.00	70.10	1	716	0.14%
2023/04/14	1	69.80	0	0.00	69.80	1	686	0.15%
2023/04/13	0	0.00	2	70.10	69.90	-2	680	-0.29%
2023/04/06	1	71.00	0	0.00	70.90	1	667	0.15%
2023/03/30	1	70.70	1	71.00	70.50	0	675	0.00%
2023/03/28	1	71.90	0	0.00	71.30	1	687	0.15%
2023/03/27	1	72.40	0	0.00	72.00	1	689	0.14%
2023/03/24	2	72.90	0	0.00	73.00	2	695	0.29%
2023/03/23	0	0.00	1	72.10	72.50	-1	690	-0.14%
2023/03/15	1	70.50	0	0.00	70.20	1	698	0.14%
2023/03/14	1	70.00	0.8	70.10	69.60	0.2	709	0.04%
2023/03/10	1	71.20	1	71.30	71.10	0	712	0.00%
2023/03/08	11	73.05	0	0.00	73.20	11	740	1.49%
2023/03/03	2	72.15	1	72.30	71.90	1	712	0.14%
2023/03/02	1	73.50	0	0.00	73.50	1	673	0.15%
2023/02/23	0	0.00	1	76.10	76.00	-1	681	-0.15%
2023/02/21	1	77.60	1	78.50	77.60	0	720	0.00%
2023/02/20	1	77.80	0	0.00	77.80	1	740	0.14%
2023/02/02	2	79.00	0	0.00	79.20	2	946	0.21%
2023/02/01	0	0.00	1	76.90	77.00	-1	937	-0.11%
2023/01/17	0	0.00	2	72.60	72.00	-2	953	-0.21%
2023/01/04	0	0.00	3	70.80	71.20	-3	1,106	-0.27%
2022/12/27	1	71.80	0	0.00	71.40	1	1,244	0.08%
2022/12/14	5	75.50	5	75.22	76.10	0	1,629	0.00%
2022/12/12	5	74.90	5	74.66	74.80	0	1,666	0.00%
2022/11/24	1	77.70	1	78.20	78.70	0	1,998	0.00%
2022/11/23	2	77.65	8	77.76	76.80	-6	2,009	-0.30%
2022/11/17	0	0.00	1	78.50	79.30	-1	2,151	-0.05%
2022/11/16	2	78.05	0	0.00	78.00	2	2,186	0.09%
2022/11/15	2	77.00	14	77.58	78.50	-12	2,266	-0.53%
2022/11/11	3	77.30	0	0.00	75.00	3	2,388	0.13%
2022/11/08	0	0.00	1	72.90	72.30	-1	2,356	-0.04%
2022/11/04	0	0.00	1	70.10	72.00	-1	2,384	-0.04%
2022/11/03	1	70.70	2	70.40	71.20	-1	2,386	-0.04%
2022/11/01	1	69.50	0	0.00	69.30	1	2,398	0.04%
2022/10/31	2	68.90	0	0.00	69.00	2	2,399	0.08%
2022/10/26	0.1	67.40	0	0.00	66.80	0.1	2,395	0.00%
2022/10/18	0	0.00	1	70.10	70.10	-1	2,428	-0.04%
2022/10/14	1	69.60	0	0.00	70.50	1	2,444	0.04%
2022/10/13	2.1	66.41	0	0.00	66.10	2.1	2,491	0.08%
2022/10/11	2	72.45	1	73.30	71.50	1	2,471	0.04%
2022/10/07	2	77.35	0	0.00	77.30	2	2,505	0.08%
2022/10/04	4	74.20	0	0.00	77.60	4	2,490	0.16%
2022/10/03	6	72.22	0	0.00	73.10	6	2,480	0.24%
2022/09/29	6	71.72	1	72.20	70.40	5	2,511	0.20%
2022/09/28	6.1	74.46	0	0.00	71.60	6.1	2,500	0.24%
2022/09/27	0.1	78.10	1	79.20	78.50	-0.9	2,480	-0.04%
2022/09/23	2	87.55	0	0.00	84.40	2	2,494	0.08%
2022/09/21	1	88.10	0	0.00	88.10	1	2,433	0.04%
2022/09/20	0	0.00	1	88.50	89.00	-1	2,427	-0.04%
2022/09/19	1	88.00	0	0.00	86.50	1	2,432	0.04%
2022/09/15	1	90.80	0	0.00	89.50	1	2,436	0.04%
2022/09/14	0	0.00	4	88.25	91.40	-4	2,451	-0.16%
2022/09/13	3	91.40	3	90.80	90.70	0	2,455	0.00%
2022/09/12	1	88.50	2.3	89.88	89.60	-1.3	2,384	-0.05%
2022/09/08	0	0.00	1.3	82.48	84.50	-1.3	2,344	-0.05%
2022/09/07	4	79.50	0	0.00	80.30	4	2,370	0.17%
2022/09/06	2	82.70	2	81.90	80.70	0	2,376	0.00%
2022/09/05	2	85.10	2	85.15	83.60	0	2,371	0.00%
2022/09/01	0.3	88.50	0.3	90.60	88.00	0	2,362	0.00%
2022/08/31	2	88.20	2	88.65	89.70	0	2,353	0.00%
2022/08/30	2	88.45	1	88.70	89.30	1	2,390	0.04%
2022/08/29	2.2	87.44	1	86.90	87.40	1.2	2,394	0.05%
2022/08/26	2	89.90	1	89.80	89.70	1	2,388	0.04%
2022/08/25	2	91.25	1	91.50	90.60	1	2,380	0.04%
2022/08/24	4.1	91.18	2	90.65	89.20	2.1	2,369	0.09%
2022/08/22	7.2	92.55	10	92.88	93.00	-2.8	2,363	-0.12%
2022/08/19	2	91.00	2	91.75	91.40	0	2,275	0.00%
2022/08/18	6	87.42	14	85.43	87.40	-8	2,164	-0.37%
2022/08/17	1	85.40	0	0.00	85.40	1	2,154	0.05%
2022/08/16	5.1	86.49	1	86.10	85.90	4.1	2,170	0.19%
2022/08/15	2	86.55	2	86.70	86.50	0	2,193	0.00%
2022/08/12	0	0.00	1	84.30	84.70	-1	2,209	-0.05%
2022/08/11	1	83.60	0	0.00	83.60	1	2,261	0.04%
2022/08/09	6	82.52	6	82.60	82.60	0	2,366	0.00%
2022/08/05	0	0.00	1	80.10	80.70	-1	2,519	-0.04%
2022/08/03	1	78.00	2	78.25	77.40	-1	2,654	-0.04%
2022/08/02	3	79.93	1	80.10	79.00	2	2,716	0.07%
2022/07/29	1	83.90	0	0.00	84.00	1	2,740	0.04%
2022/07/28	1	82.70	1	82.20	81.40	0	2,747	0.00%
2022/07/26	0	0.00	1	85.30	81.40	-1	2,754	-0.04%
2022/07/25	1	84.20	0	0.00	84.20	1	2,739	0.04%
2022/07/22	0	0.00	5	84.86	83.30	-5	2,765	-0.18%
2022/07/21	2	84.30	0	0.00	84.80	2	2,803	0.07%
2022/07/20	9	83.08	1	82.50	83.40	8	2,798	0.29%
2022/07/19	2	80.20	2	80.45	80.30	0	2,777	0.00%
2022/07/18	1	81.30	0	0.00	81.10	1	2,794	0.04%
2022/07/15	4	81.15	2	81.40	80.80	2	2,787	0.07%
2022/07/14	1	77.00	2	78.35	79.90	-1	2,744	-0.04%
2022/07/13	1	78.40	1	79.40	77.50	0	2,751	0.00%
2022/07/11	1	79.40	1	78.80	79.50	0	2,760	0.00%
2022/07/08	7	80.24	6	80.80	78.90	1	2,761	0.04%
2022/07/07	1	76.90	0	0.00	76.90	1	2,740	0.04%
2022/07/06	0	0.00	10	73.60	73.70	-10	2,758	-0.36%
2022/07/01	3	81.43	0	0.00	78.40	3	2,792	0.11%
2022/06/30	6	84.77	0	0.00	83.80	6	2,766	0.22%
2022/06/29	2	90.20	0	0.00	90.40	2	2,793	0.07%
2022/06/28	0	0.00	1	93.80	92.30	-1	2,841	-0.04%
2022/06/22	2.5	91.64	1.1	91.10	90.90	1.4	3,486	0.04%
2022/06/21	0	0.00	1	92.20	93.50	-1	3,596	-0.03%
2022/06/20	3	92.73	1	89.00	88.20	2	3,649	0.05%
2022/06/17	1	95.60	1	94.40	94.70	0	3,686	0.00%
2022/06/16	0	0.00	2	104.00	97.20	-2	3,870	-0.05%
2022/06/15	0	0.00	1	101.50	100.50	-1	4,103	-0.02%
2022/06/10	0	0.00	1.1	104.00	104.50	-1.1	5,689	-0.02%
2022/06/08	0	0.00	2	107.00	106.00	-2	6,001	-0.03%
2022/06/07	0	0.00	1	104.50	104.00	-1	6,047	-0.02%
2022/06/06	1	104.00	1	103.00	102.50	0	6,039	0.00%
2022/06/02	2	104.50	1	105.00	105.00	1	6,065	0.02%
2022/06/01	0.1	105.00	0	0.00	105.50	0.1	6,063	0.00%
2022/05/31	1.1	104.98	0	0.00	104.00	1.1	6,049	0.02%
2022/05/30	0	0.00	1	103.00	103.50	-1	6,035	-0.02%
2022/05/26	1	101.00	0	0.00	98.90	1	6,030	0.02%
2022/05/25	1	98.10	4	99.65	100.50	-3	6,052	-0.05%
2022/05/24	0	0.00	4	98.10	97.30	-4	6,064	-0.07%
2022/05/23	0	0.00	4	99.40	99.40	-4	6,059	-0.07%
2022/05/20	3	99.10	0	0.00	99.40	3	6,054	0.05%
2022/05/18	10	100.85	5	99.66	98.90	5	6,030	0.08%
2022/05/17	1	97.40	4	97.78	99.10	-3	5,948	-0.05%
2022/05/16	2	98.20	0	0.00	96.10	2	5,933	0.03%
2022/05/13	1	97.10	1	96.00	96.30	0	5,885	0.00%
2022/05/12	1	92.20	2	97.50	92.20	-1	5,845	-0.02%
2022/05/11	2	95.40	3	96.10	96.00	-1	5,884	-0.02%
2022/05/10	1	92.80	1	89.40	93.60	0	5,851	0.00%
2022/05/09	0	0.00	6	90.28	88.10	-6	5,823	-0.10%
2022/05/06	0	0.00	2	92.20	92.80	-2	5,852	-0.03%
2022/05/05	5	96.80	0	0.00	95.90	5	5,881	0.09%
2022/05/03	1	93.30	0	0.00	93.40	1	5,882	0.02%
2022/04/27	3	89.97	0	0.00	92.10	3	5,941	0.05%
2022/04/26	1	95.00	0	0.00	95.00	1	5,904	0.02%
2022/04/25	6	96.83	1	96.00	95.50	5	5,911	0.08%
2022/04/22	0	0.00	10	102.00	101.00	-10	5,907	-0.17%
2022/04/21	1	106.00	1	107.00	106.50	0	5,936	0.00%
2022/04/19	0	0.00	1	110.00	106.50	-1	6,020	-0.02%
2022/04/18	1	104.00	0	0.00	104.00	1	6,072	0.02%
2022/04/12	11	106.45	12	107.42	106.00	-1	6,281	-0.02%
2022/04/11	8	108.69	5	107.10	106.00	3	6,312	0.05%
2022/04/08	1	108.00	1	109.50	108.50	0	6,311	0.00%
2022/04/07	3	110.33	3	108.17	107.50	0	6,321	0.00%
2022/04/01	6	114.42	2	113.00	116.00	4	6,389	0.06%
2022/03/31	4	118.75	4	118.25	117.50	0	6,384	0.00%
2022/03/30	11	120.82	8	121.19	120.50	3	6,377	0.05%
2022/03/29	1	118.50	1	120.00	118.50	0	6,436	0.00%
2022/03/28	0	0.00	3	120.00	120.50	-3	6,405	-0.05%
2022/03/25	9.5	126.68	5	125.90	119.50	4.5	6,349	0.07%
2022/03/24	2	120.25	5	122.10	125.50	-3	5,990	-0.05%
2022/03/23	3.2	123.47	1	125.00	122.00	2.2	6,054	0.04%
2022/03/22	5	123.10	5	123.40	123.50	0	6,362	0.00%
2022/03/21	11	124.18	9	124.39	124.50	2	6,365	0.03%
2022/03/18	13.3	122.59	10	122.55	125.00	3.3	6,294	0.05%
2022/03/17	17	119.97	18	120.42	123.00	-1	6,183	-0.02%
2022/03/16	12.5	116.20	14	117.57	115.00	-1.5	5,906	-0.03%
2022/03/15	23	113.09	19	112.58	114.00	4	5,459	0.07%
2022/03/14	3	109.00	3	110.00	109.00	0	4,994	0.00%
2022/03/10	2	108.25	1	110.00	110.00	1	4,718	0.02%
2022/03/09	1	100.00	0	0.00	100.00	1	4,718	0.02%
2022/03/04	0	0.00	1	109.00	107.00	-1	4,872	-0.02%
2022/03/03	0	0.00	1	108.50	108.50	-1	5,013	-0.02%
2022/03/02	1	107.50	1	108.50	109.00	0	5,048	0.00%
2022/03/01	1	107.00	0	0.00	107.50	1	5,096	0.02%
2022/02/24	1	102.50	1	100.50	100.00	0	5,761	0.00%
2022/02/23	0	0.00	1	106.00	106.50	-1	6,668	-0.01%
2022/02/22	2	106.75	0	0.00	105.50	2	6,989	0.03%
2022/02/21	3	110.50	3	110.67	110.50	0	8,313	0.00%
2022/02/18	10	113.10	8	111.50	111.50	2	9,087	0.02%
2022/02/16	1	113.50	2	114.50	113.00	-1	9,759	-0.01%
2022/02/15	1	112.00	1	115.00	112.00	0	9,835	0.00%
2022/02/14	2	112.25	0	0.00	112.00	2	9,922	0.02%
2022/02/11	1	119.00	6	120.08	118.00	-5	9,939	-0.05%
2022/02/10	3	116.33	1	116.00	114.50	2	9,912	0.02%
2022/02/09	3	115.67	0	0.00	116.00	3	10,043	0.03%
2022/01/26	2	111.75	4	111.50	111.50	-2	10,638	-0.02%
2022/01/25	4	114.00	4	115.38	111.00	0	11,292	0.00%
2022/01/24	4	113.25	5	114.40	115.50	-1	11,581	-0.01%
2022/01/21	1	115.50	1	114.50	113.50	0	11,898	0.00%
2022/01/20	11	118.41	6	118.42	118.50	5	11,940	0.04%
2022/01/19	1.3	117.73	1	118.50	120.00	0.3	12,013	0.00%
2022/01/17	6	120.17	2	121.50	123.00	4	12,488	0.03%
2022/01/14	10.1	119.45	5	118.90	120.50	5.1	12,605	0.04%
2022/01/13	4	118.88	5	119.60	120.00	-1	12,797	-0.01%
2022/01/12	6	122.92	7	123.71	122.50	-1	12,857	-0.01%
2022/01/11	6	123.17	5	122.00	122.00	1	13,014	0.01%
2022/01/10	0	0.00	10	128.50	129.50	-10	13,107	-0.08%
2022/01/07	7	125.86	10	126.75	125.00	-3	13,160	-0.02%
2022/01/05	4	130.75	3	133.00	130.00	1	13,149	0.01%
2022/01/04	1	138.00	2	136.00	137.50	-1	13,135	-0.01%
2022/01/03	8	137.56	5	137.10	137.50	3	13,183	0.02%
2021/12/29	3	137.50	3	136.67	136.00	0	13,255	0.00%
2021/12/28	5	136.20	4	135.75	135.00	1	13,264	0.01%
2021/12/27	1	136.00	1	135.50	136.50	0	13,275	0.00%
2021/12/24	2	134.75	2	134.50	132.50	0	13,296	0.00%
2021/12/23	10	135.70	8	134.94	134.00	2	13,322	0.02%
2021/12/22	6	133.58	6	131.83	131.00	0	13,277	0.00%
2021/12/21	5	132.50	2	133.00	132.50	3	13,353	0.02%
2021/12/20	2	132.00	2	132.75	132.50	0	13,692	0.00%
2021/12/17	5	133.80	5	132.70	132.00	0	13,819	0.00%
2021/12/16	11	141.00	10	139.85	141.00	1	14,213	0.01%
2021/12/15	0	0.00	1	135.00	136.50	-1	13,899	-0.01%
2021/12/14	5	132.90	2	132.50	133.00	3	13,906	0.02%
2021/12/13	3	133.17	3	135.00	136.00	0	13,784	0.00%
2021/12/10	5	135.80	5	135.70	137.00	0	13,669	0.00%
2021/12/09	2.2	143.45	2	142.00	142.50	0.2	13,430	0.00%
2021/12/08	1.1	149.14	1	151.00	150.50	0.1	13,402	0.00%
2021/12/07	2	147.75	0	0.00	147.50	2	13,471	0.01%
2021/12/03	0	0.00	3	153.17	153.00	-3	13,616	-0.02%
2021/12/02	0	0.00	1	150.50	148.00	-1	13,592	-0.01%
2021/12/01	2	146.50	0	0.00	148.50	2	13,609	0.01%
2021/11/30	1	148.00	2	148.75	146.00	-1	13,653	-0.01%
2021/11/29	1	140.00	0	0.00	148.50	1	13,839	0.01%
2021/11/25	1	145.00	4	142.38	146.00	-3	13,765	-0.02%
2021/11/24	1	140.50	2	142.00	145.50	-1	13,763	-0.01%
2021/11/23	7	142.57	14	141.49	135.50	-7	13,751	-0.05%
2021/11/22	18	145.72	18	146.75	149.00	0	13,594	0.00%
2021/11/19	10	136.25	4	141.13	143.00	6	12,777	0.05%
2021/11/18	36	130.46	36	129.69	130.00	0	12,539	0.00%
2021/11/17	23	118.57	18	122.56	127.50	5	11,358	0.04%
2021/11/16	0	0.00	10	113.30	116.00	-10	10,703	-0.09%
2021/11/15	7	105.07	17	104.06	105.50	-10	10,283	-0.10%
2021/11/12	7	99.44	1	99.60	98.00	6	10,110	0.06%
2021/11/11	7	97.67	8	99.68	98.00	-1	10,074	-0.01%
2021/11/10	2	96.50	1	96.70	97.00	1	10,002	0.01%
2021/11/09	7	97.26	4	98.38	96.20	3	9,974	0.03%
2021/11/08	8	98.13	10	97.48	96.60	-2	9,905	-0.02%
2021/11/05	7	102.93	5	103.40	101.50	2	9,816	0.02%
2021/11/04	4	103.25	6	102.92	102.00	-2	9,625	-0.02%
2021/11/03	7	104.71	7	102.86	103.50	0	9,584	0.00%
2021/11/02	89	107.21	86	105.01	107.00	3	9,378	0.03%
2021/11/01	2	102.25	6	103.33	104.50	-4	8,770	-0.05%
2021/10/29	16	96.63	12	97.01	95.30	4	8,593	0.05%
2021/10/28	3	94.43	3	94.96	94.70	0	8,313	0.00%
2021/10/27	4	93.35	3	94.17	94.30	1	8,304	0.01%
2021/10/26	4	95.63	6	96.07	92.90	-2	8,334	-0.02%
2021/10/25	6	94.33	6	94.57	94.70	0	8,093	0.00%
2021/10/22	5	94.30	4	95.05	96.30	1	8,230	0.01%
2021/10/21	8	96.06	7.9	95.57	93.00	0.1	8,367	0.00%
2021/10/20	2	94.10	3	93.77	94.50	-1	8,523	-0.01%
2021/10/19	2	91.45	2	92.00	93.20	0	8,626	0.00%
2021/10/18	0	0.00	4.5	90.35	92.00	-4.5	8,907	-0.05%
2021/10/15	1	87.00	4.1	87.95	87.40	-3.1	9,479	-0.03%
2021/10/14	3	84.03	3	84.80	85.00	0	10,159	0.00%
2021/10/13	2	84.80	3	85.50	84.20	-1	10,360	-0.01%
2021/10/12	1.2	87.35	1	88.10	87.50	0.2	10,411	0.00%
2021/10/08	6	86.80	5	87.24	86.50	1	10,592	0.01%
2021/10/07	0	0.00	8.2	84.42	85.60	-8.2	10,742	-0.08%
2021/10/06	5.2	81.48	5	82.22	80.50	0.2	10,925	0.00%
2021/10/05	3.1	80.92	4.2	81.20	81.60	-1.1	11,096	-0.01%
2021/10/04	4	81.65	2	81.55	78.80	2	11,067	0.02%
2021/10/01	5.4	84.56	5.1	82.90	82.50	0.3	11,064	0.00%
2021/09/30	12	88.03	5.4	88.14	88.80	6.6	11,233	0.06%
2021/09/29	15.2	88.12	9	87.63	87.00	6.2	11,390	0.05%
2021/09/28	6.3	92.30	8	92.48	92.80	-1.8	11,362	-0.02%
2021/09/27	10.3	95.14	11	94.80	93.10	-0.7	11,275	-0.01%
2021/09/24	3	93.63	4	92.93	92.50	-1	10,931	-0.01%
2021/09/23	12	94.35	13	95.82	92.80	-1	10,775	-0.01%
2021/09/22	4	89.55	10.3	90.09	90.20	-6.3	10,249	-0.06%
2021/09/16	2	85.90	3	86.23	86.20	-1	10,137	-0.01%
2021/09/15	1	86.60	1	88.00	84.90	0	10,159	0.00%
2021/09/13	2.1	87.55	1	87.80	87.50	1.1	10,197	0.01%
2021/09/10	2.1	87.13	4	87.78	88.50	-1.9	10,248	-0.02%
2021/09/09	6	85.48	5	85.66	86.40	1	10,371	0.01%
2021/09/08	2	84.90	3	84.43	82.70	-1	10,309	-0.01%
2021/09/07	4	89.13	0	0.00	86.70	4	10,348	0.04%
2021/09/06	2	89.85	3	89.37	88.20	-1	10,532	-0.01%
2021/09/03	12	90.23	6	90.48	90.80	6	10,487	0.06%
2021/09/02	6	94.12	5	94.38	90.40	1	10,452	0.01%
2021/09/01	5	91.10	7.2	90.76	91.50	-2.2	10,169	-0.02%
2021/08/31	4	90.33	4	89.95	90.00	0	10,126	0.00%
2021/08/30	2	89.25	2	89.90	89.80	0	10,060	0.00%
2021/08/27	7.2	90.70	1	88.80	88.10	6.2	10,018	0.06%
2021/08/26	8	91.20	4	89.55	90.40	4	9,987	0.04%
2021/08/25	1	89.50	2	92.00	92.00	-1	9,599	-0.01%
2021/08/24	2	83.85	6	84.30	83.70	-4	9,484	-0.04%
2021/08/23	5	84.40	2	83.85	83.70	3	9,416	0.03%
2021/08/20	3	80.27	4.1	80.34	80.60	-1.1	9,279	-0.01%
2021/08/19	3	79.93	2	79.15	78.10	1	9,155	0.01%
2021/08/18	0.1	79.70	62	75.53	81.50	-61.9	9,166	-0.68%
2021/08/17	63	80.77	1	76.90	76.90	62	9,205	0.67%
2021/08/16	1	80.00	4	81.15	81.10	-3	9,155	-0.03%
2021/08/13	1	82.10	1	81.00	81.00	0	9,127	0.00%
2021/08/12	2	83.95	3	84.40	84.50	-1	9,106	-0.01%
2021/08/11	3	83.33	3	84.00	82.80	0	9,120	0.00%
2021/08/10	0.1	85.50	2	86.00	86.00	-1.9	9,082	-0.02%
2021/08/09	0.1	86.35	0	0.00	86.40	0.1	9,063	0.00%
2021/08/06	3	90.10	0	0.00	88.20	3	8,992	0.03%
2021/08/05	0	0.00	1	93.80	93.70	-1	8,885	-0.01%
2021/08/04	21	92.60	2	94.25	92.20	19	8,890	0.21%
2021/08/03	6	92.09	6	93.27	91.80	0	8,790	0.00%
2021/08/02	3	93.27	12	93.46	93.00	-9	8,720	-0.10%
2021/07/30	5	92.90	13	94.22	91.10	-8	8,671	-0.09%
2021/07/29	9.1	92.33	8	93.50	94.10	1.1	8,570	0.01%
2021/07/27	7	102.01	6	104.08	98.60	1	8,277	0.01%
2021/07/26	19	100.32	10.2	103.70	105.00	8.8	8,030	0.11%
2021/07/23	33.2	98.78	4	99.03	97.80	29.2	7,672	0.38%
2021/07/22	16.2	101.07	7	101.57	101.00	9.2	7,498	0.12%
2021/07/21	1	98.70	9.5	98.53	100.50	-8.5	7,086	-0.12%
2021/07/20	57	93.19	62	93.90	91.50	-5	6,461	-0.08%
2021/07/19	0	0.00	16.5	90.28	91.00	-16.5	5,924	-0.28%
2021/07/16	13	84.03	3	84.33	82.80	10	5,879	0.17%
2021/07/15	8	82.38	23	83.35	84.50	-15	6,380	-0.24%
2021/07/14	2	84.78	17	85.12	85.70	-15	6,458	-0.23%
2021/07/13	20	84.75	3	84.10	80.50	17	6,213	0.27%
2021/07/12	18	82.83	7	82.47	82.50	11	5,940	0.19%
2021/07/09	1	79.00	0	0.00	78.50	1	5,701	0.02%
2021/07/08	2	78.75	1	80.00	77.70	1	5,690	0.02%
2021/07/07	8	78.46	18	79.90	79.30	-10	5,696	-0.18%
2021/07/06	2	77.40	8	78.21	77.70	-6	5,513	-0.11%
2021/07/05	2	73.55	3	73.93	74.90	-1	5,407	-0.02%
2021/07/02	1	71.20	7	70.50	71.30	-6	5,566	-0.11%
2021/07/01	3	70.93	0	0.00	69.90	3	5,730	0.05%
2021/06/30	1	73.00	2	72.40	72.00	-1	5,975	-0.02%
2021/06/29	3	74.43	4	74.28	73.00	-1	5,962	-0.02%
2021/06/28	2	72.00	6	72.10	72.80	-4	5,898	-0.07%
2021/06/25	5	72.90	3	73.43	72.70	2	5,915	0.03%
2021/06/24	5	73.54	8	73.50	73.30	-3	5,910	-0.05%
2021/06/23	1	74.20	4	73.05	73.70	-3	5,868	-0.05%
2021/06/22	6	72.55	7	72.90	71.60	-1	5,799	-0.02%
2021/06/21	3	73.07	7	73.51	72.00	-4	5,770	-0.07%
2021/06/18	21	74.70	39	76.15	75.20	-18	5,731	-0.31%
2021/06/17	0	0.00	1	72.00	72.70	-1	5,617	-0.02%
2021/06/16	3	71.97	1	73.20	71.30	2	5,565	0.04%
2021/06/15	29	72.00	5	70.96	72.90	24	5,439	0.44%
2021/06/11	6	67.95	8	67.74	67.70	-2	5,204	-0.04%
2021/06/10	11	67.15	4	68.65	67.20	7	5,203	0.13%
2021/06/09	1	67.60	1	66.80	66.70	0	5,152	0.00%
2021/06/08	5	67.62	0	0.00	66.50	5	5,133	0.10%
2021/06/04	2	66.60	0	0.00	66.50	2	5,091	0.04%
2021/06/03	2	68.75	3	68.47	68.10	-1	5,064	-0.02%
2021/06/02	3	66.93	0	0.00	66.80	3	4,966	0.06%
2021/06/01	1	67.60	0	0.00	68.40	1	4,934	0.02%
2021/05/31	0	0.00	1	68.10	66.90	-1	4,915	-0.02%
2021/05/28	2	67.35	2	67.80	66.90	0	4,890	0.00%
2021/05/27	2	66.05	1	66.70	66.60	1	4,853	0.02%
2021/05/26	2	65.75	16	66.99	66.00	-14	4,831	-0.29%
2021/05/25	13	66.09	3	66.13	66.30	10	4,791	0.21%
2021/05/24	1	62.70	1	61.70	62.80	0	4,702	0.00%
2021/05/21	5	62.06	2	62.70	62.30	3	4,727	0.06%
2021/05/20	1	62.40	0	0.00	61.80	1	4,827	0.02%
2021/05/19	0	0.00	1	62.00	61.80	-1	4,823	-0.02%
2021/05/18	2	57.80	4	57.63	60.10	-2	4,801	-0.04%
2021/05/17	5	55.38	0	0.00	54.80	5	4,787	0.10%
2021/05/14	1	59.80	0	0.00	60.70	1	4,754	0.02%
2021/05/13	0	0.00	1	58.60	60.10	-1	4,732	-0.02%
2021/05/12	2	61.05	1	60.00	60.00	1	4,707	0.02%
2021/05/11	1	68.10	1	65.30	65.30	0	4,657	0.00%
2021/05/07	0	0.00	2	71.80	71.90	-2	4,657	-0.04%
2021/05/06	1	69.20	2	69.30	68.60	-1	4,665	-0.02%
2021/05/05	8	69.69	7	70.04	68.50	1	4,689	0.02%
2021/05/04	1	72.40	1	71.30	71.90	0	4,678	0.00%
2021/05/03	1	76.30	1	74.50	74.40	0	4,637	0.00%
2021/04/29	4	78.55	5	79.80	78.50	-1	4,632	-0.02%
2021/04/28	2	81.25	1	81.90	79.50	1	4,665	0.02%
2021/04/27	2	80.45	4	80.83	79.80	-2	4,711	-0.04%
2021/04/26	4	82.45	6	84.12	82.20	-2	4,781	-0.04%
2021/04/23	19	82.73	15	82.73	82.50	4	4,805	0.08%
2021/04/22	12	80.44	12	79.08	78.50	0	4,807	0.00%
2021/04/21	49	86.36	29	86.39	84.00	20	5,265	0.38%
2021/04/20	13	80.55	19	81.85	82.80	-6	4,952	-0.12%
2021/04/19	2	75.45	8	75.15	75.30	-6	4,723	-0.13%
2021/04/16	2	73.90	0	0.00	73.90	2	4,777	0.04%
2021/04/15	0	0.00	1.1	74.50	74.40	-1.1	4,790	-0.02%
2021/04/14	4	73.40	7	74.20	74.10	-3	4,808	-0.06%
2021/04/13	4	76.93	5	76.52	76.00	-1	4,802	-0.02%
2021/04/12	2	75.50	4	75.70	75.40	-2	4,769	-0.04%
2021/04/09	5	79.00	1	78.30	78.00	4	4,752	0.08%
2021/04/08	9	80.63	15	80.13	80.00	-6	4,656	-0.13%
2021/04/07	30	78.41	20	78.62	77.30	10	4,438	0.23%
2021/04/06	12.1	75.73	9.1	75.10	77.60	3	4,318	0.07%
2021/04/01	0	0.00	2	71.70	71.20	-2	4,117	-0.05%
2021/03/30	1	72.10	1	71.80	72.40	0	4,161	0.00%
2021/03/29	1	71.50	1	71.70	71.40	0	4,201	0.00%
2021/03/25	9	71.00	0	0.00	70.30	9	4,248	0.21%
2021/03/24	2	71.15	1	70.80	70.90	1	4,266	0.02%
2021/03/23	7	72.60	6	72.55	71.00	1	4,278	0.02%
2021/03/22	3.1	72.63	4	72.73	72.00	-0.9	4,235	-0.02%
2021/03/17	2	69.20	2	69.80	68.90	0	4,339	0.00%
2021/03/12	1	69.60	1	70.00	70.00	0	5,031	0.00%
2021/03/11	3	69.13	2	69.50	69.40	1	5,068	0.02%
2021/03/10	1	67.60	0	0.00	67.40	1	5,110	0.02%
2021/03/09	1	66.80	2	67.10	67.10	-1	5,373	-0.02%
2021/03/08	1	68.60	1	68.30	67.30	0	5,405	0.00%
2021/03/05	1	67.70	1	68.20	67.70	0	5,455	0.00%
2021/03/04	2	68.25	0	0.00	68.30	2	5,610	0.04%
2021/03/03	0	0.00	1	69.40	69.40	-1	5,613	-0.02%
2021/02/26	1	69.70	0	0.00	70.00	1	5,646	0.02%
2021/02/25	0	0.00	1	71.10	71.10	-1	5,736	-0.02%
2021/02/23	2	72.60	0	0.00	72.50	2	5,822	0.03%
2021/02/22	2	74.40	3	74.93	73.90	-1	5,782	-0.02%
2021/02/19	3	71.40	1	71.40	71.40	2	5,670	0.04%
2021/02/18	0	0.00	2	69.35	70.30	-2	5,686	-0.04%
2021/02/17	2	68.90	2	69.15	69.30	0	5,680	0.00%
2021/02/05	1	66.70	1	66.40	66.50	0	5,664	0.00%
2021/02/04	0	0.00	1	66.80	67.10	-1	5,659	-0.02%
2021/02/03	2	67.60	0	0.00	66.70	2	5,657	0.04%
2021/02/02	0	0.00	1	67.40	67.80	-1	5,655	-0.02%
2021/02/01	0	0.00	1	65.40	66.30	-1	5,639	-0.02%
2021/01/29	1	69.00	0	0.00	67.40	1	5,620	0.02%
2021/01/28	2	69.25	1	69.70	69.50	1	5,595	0.02%
2021/01/27	0	0.00	1	69.80	71.60	-1	5,570	-0.02%
2021/01/26	2	69.20	1	69.40	69.40	1	5,527	0.02%
2021/01/25	4	70.43	3	70.27	70.50	1	5,501	0.02%
2021/01/22	1	71.00	2	71.85	72.00	-1	5,470	-0.02%
2021/01/21	13	73.85	16	73.08	71.30	-3	5,449	-0.06%
2021/01/20	9	74.17	6	73.80	72.70	3	5,396	0.06%
2021/01/19	12	77.27	1	78.60	76.70	11	5,306	0.21%
2021/01/18	4	78.85	6	79.20	79.20	-2	5,183	-0.04%
2021/01/15	13	78.88	3	79.70	77.70	10	5,047	0.20%
2021/01/14	11	80.06	11	79.52	79.10	0	4,829	0.00%
2021/01/13	2	76.55	7	75.96	77.60	-5	4,145	-0.12%
2021/01/12	3	71.63	2	72.55	70.60	1	3,834	0.03%
2021/01/11	2	72.45	6	72.45	72.10	-4	3,737	-0.11%
2021/01/07	0	0.00	1	69.80	69.50	-1	3,726	-0.03%
2021/01/06	2	69.35	2	69.15	69.10	0	3,722	0.00%
2021/01/05	7	71.64	0	0.00	71.10	7	3,724	0.19%
2021/01/04	0	0.00	7	72.73	72.60	-7	3,705	-0.19%
2020/12/31	10	71.73	0	0.00	71.10	10	3,665	0.27%
2020/12/29	3	72.73	1	73.40	72.70	2	3,628	0.06%
2020/12/28	0	0.00	1	72.60	72.80	-1	3,554	-0.03%
2020/12/24	1	71.60	1	71.60	71.50	0	3,502	0.00%
2020/12/23	1	71.70	7	71.60	71.70	-6	3,515	-0.17%
2020/12/22	3	71.53	3	71.13	69.00	0	3,498	0.00%
2020/12/21	15	69.80	1	70.80	70.00	14	3,500	0.40%
2020/12/18	0	0.00	6	70.95	70.90	-6	3,502	-0.17%
2020/12/17	1	70.10	0	0.00	70.10	1	3,506	0.03%
2020/12/16	1	71.60	0	0.00	71.30	1	3,494	0.03%
2020/12/15	1	72.00	1	70.60	70.80	0	3,520	0.00%
2020/12/14	1	73.50	2	73.90	73.70	-1	3,552	-0.03%
2020/12/11	4	73.98	1	75.10	72.50	3	3,578	0.08%
2020/12/10	8	73.73	28	75.65	75.00	-20	3,479	-0.57%
2020/12/09	9	73.43	21	72.26	74.70	-12	3,188	-0.38%
2020/12/08	0	0.00	4	68.43	69.00	-4	2,814	-0.14%
2020/12/07	2	68.15	2	68.90	68.00	0	2,787	0.00%
2020/12/04	2	67.90	2	68.05	67.60	0	2,766	0.00%
2020/12/03	16	69.28	10	69.71	68.00	6	2,749	0.22%
2020/12/02	0	0.00	1	67.30	67.20	-1	2,673	-0.04%
2020/12/01	1	67.00	1	67.40	67.00	0	2,705	0.00%
2020/11/30	11	67.65	5	69.28	67.10	6	2,687	0.22%
2020/11/27	0	0.00	1	65.80	65.60	-1	2,558	-0.04%
2020/11/26	6	65.20	21	65.22	65.60	-15	2,578	-0.58%
2020/11/24	2	66.25	2	67.30	65.70	0	2,682	0.00%
2020/11/20	0	0.00	9	64.19	64.40	-9	2,731	-0.33%
2020/11/19	1	61.90	0	0.00	61.40	1	2,707	0.04%
2020/11/18	1	61.70	1	62.20	61.80	0	2,782	0.00%
2020/11/17	1	61.30	1	61.90	62.00	0	3,084	0.00%
2020/11/16	1	61.90	2	61.80	61.90	-1	3,287	-0.03%
2020/11/13	1	60.00	1	60.70	60.40	0	3,650	0.00%
2020/11/11	0	0.00	2	60.90	61.00	-2	4,060	-0.05%
2020/11/10	2	60.25	1	60.30	60.10	1	4,085	0.02%
2020/11/09	0	0.00	3	61.47	61.50	-3	4,106	-0.07%
2020/11/06	4	61.13	6	61.38	60.60	-2	4,150	-0.05%
2020/11/05	4	60.98	1	61.60	60.90	3	4,243	0.07%
2020/11/04	1	60.10	2	61.05	61.10	-1	4,328	-0.02%
2020/11/03	1	61.00	4	60.80	60.90	-3	4,355	-0.07%
2020/11/02	1	59.00	0	0.00	59.10	1	4,391	0.02%
2020/10/29	0	0.00	2	60.20	61.20	-2	4,725	-0.04%
2020/10/28	2	61.75	0	0.00	60.30	2	4,808	0.04%
2020/10/27	4	62.13	3	62.43	62.30	1	4,860	0.02%
2020/10/26	2	62.95	0	0.00	62.80	2	4,929	0.04%
2020/10/23	1	63.60	1	63.80	63.70	0	4,947	0.00%
2020/10/22	1	64.50	1	65.80	64.00	0	5,080	0.00%
2020/10/21	1	64.20	1	64.90	64.20	0	5,093	0.00%
2020/10/20	2	64.70	0	0.00	64.40	2	5,173	0.04%
2020/10/19	3	65.20	4	64.95	65.10	-1	5,366	-0.02%
2020/10/16	3	65.50	1	65.30	64.70	2	5,624	0.04%
2020/10/15	2	65.55	2	66.55	66.30	0	5,756	0.00%
2020/10/13	0	0.00	1	64.00	64.00	-1	5,762	-0.02%
2020/10/12	1	64.80	0	0.00	64.90	1	5,786	0.02%
2020/10/08	1	67.20	0	0.00	66.70	1	5,820	0.02%
2020/10/07	2	67.40	1	67.40	67.40	1	5,892	0.02%
2020/10/05	6	66.60	0	0.00	66.70	6	6,088	0.10%
2020/09/30	0	0.00	1	65.80	66.60	-1	6,179	-0.02%
2020/09/29	1	66.60	1	67.00	66.80	0	6,221	0.00%
2020/09/28	0	0.00	1	64.10	64.70	-1	6,299	-0.02%
2020/09/25	2	65.95	3	66.40	65.00	-1	6,398	-0.02%
2020/09/24	1	68.00	0	0.00	67.60	1	6,612	0.02%
2020/09/23	1	69.60	0	0.00	69.60	1	6,584	0.02%
2020/09/22	1	70.00	2	70.45	70.30	-1	6,623	-0.02%
2020/09/21	2	70.60	0	0.00	69.70	2	6,606	0.03%
2020/09/18	2	72.00	5	71.28	71.60	-3	6,614	-0.05%
2020/09/17	0	0.00	6	72.32	72.70	-6	6,610	-0.09%
2020/09/16	4	71.68	2	71.15	70.90	2	6,574	0.03%
2020/09/15	1	70.20	1	70.70	70.20	0	6,578	0.00%
2020/09/14	0	0.00	1	69.50	69.70	-1	6,779	-0.01%
2020/09/11	0	0.00	2	68.95	69.20	-2	6,820	-0.03%
2020/09/10	2	69.15	3	69.13	68.60	-1	6,866	-0.01%
2020/09/09	3	68.97	2	69.55	69.50	1	6,968	0.01%
2020/09/08	2	69.05	1	69.40	68.90	1	7,054	0.01%
2020/09/07	4	71.33	3	72.17	69.20	1	7,134	0.01%
2020/09/04	2	68.20	5	68.60	70.30	-3	7,125	-0.04%
2020/09/03	1	71.20	2	70.45	69.40	-1	7,190	-0.01%
2020/09/02	0	0.00	3	70.00	70.30	-3	7,253	-0.04%
2020/09/01	2	68.75	1	69.20	68.90	1	7,333	0.01%
2020/08/28	2	70.75	2	72.25	70.00	0	7,943	0.00%
2020/08/27	1	71.80	1	71.30	71.80	0	7,937	0.00%
2020/08/26	0	0.00	2	70.30	71.30	-2	7,961	-0.03%
2020/08/25	2	69.90	1	69.30	69.50	1	8,035	0.01%
2020/08/24	2	68.45	0	0.00	69.20	2	8,157	0.02%
2020/08/21	7	67.73	6	67.50	69.70	1	8,266	0.01%
2020/08/20	10	70.80	1	69.00	68.80	9	8,231	0.11%
2020/08/19	2	74.65	13	74.71	76.40	-11	8,499	-0.13%
2020/08/18	12	72.98	10	73.08	72.60	2	8,464	0.02%
2020/08/17	6	69.17	4	70.40	71.50	2	8,361	0.02%
2020/08/14	5	68.44	0	0.00	68.60	5	8,597	0.06%
2020/08/13	3	68.50	0	0.00	67.70	3	8,946	0.03%
2020/08/12	3	68.03	1	68.80	68.10	2	9,075	0.02%
2020/08/11	2	69.75	8	69.21	68.60	-6	9,274	-0.06%
2020/08/10	12	72.08	11	70.60	69.80	1	9,375	0.01%
2020/08/07	2	71.20	1	71.50	70.60	1	9,557	0.01%
2020/08/06	0	0.00	5	71.20	70.50	-5	9,961	-0.05%
2020/08/05	10	72.12	16	70.99	70.90	-6	10,009	-0.06%
2020/08/04	11	74.88	1	72.50	72.50	10	10,068	0.10%
2020/08/03	2	71.90	17	73.16	73.90	-15	9,941	-0.15%
2020/07/31	1	72.10	2	72.55	71.60	-1	9,897	-0.01%
2020/07/30	2	71.30	3	71.53	71.80	-1	9,892	-0.01%
2020/07/29	4	69.38	3	69.30	69.70	1	9,875	0.01%
2020/07/28	5	71.04	4	70.13	68.90	1	9,883	0.01%
2020/07/27	1	70.00	7	69.96	70.30	-6	9,853	-0.06%
2020/07/24	4	69.85	2	69.25	69.40	2	9,833	0.02%
2020/07/23	2	72.85	5	73.16	72.10	-3	9,794	-0.03%
2020/07/22	19	73.39	6	73.02	72.20	13	9,635	0.13%
2020/07/21	5	71.68	5	69.98	71.90	0	9,399	0.00%
2020/07/20	1	67.80	5	67.08	67.90	-4	9,275	-0.04%
2020/07/17	8	67.89	0	0.00	67.60	8	9,294	0.09%
2020/07/16	2	70.30	3	69.60	70.30	-1	9,320	-0.01%
2020/07/15	2	70.40	5	70.98	68.80	-3	9,311	-0.03%
2020/07/14	1	71.00	2	71.05	70.20	-1	9,360	-0.01%
2020/07/13	3	71.23	1	71.80	71.10	2	9,417	0.02%
2020/07/10	1	69.00	1	69.80	68.50	0	9,488	0.00%
2020/07/09	2	73.10	1	73.80	72.20	1	9,451	0.01%
2020/07/08	2	71.90	1	72.10	71.40	1	9,409	0.01%
2020/07/07	2	69.80	2	71.10	69.40	0	9,378	0.00%
2020/07/06	4	73.70	0	0.00	74.00	4	9,319	0.04%
2020/07/03	16	72.98	13	73.25	73.50	3	9,301	0.03%
2020/07/02	0	0.00	2	69.15	69.30	-2	9,087	-0.02%
2020/07/01	1	68.80	0	0.00	68.40	1	9,123	0.01%
2020/06/30	1	67.10	3	67.23	67.30	-2	9,107	-0.02%
2020/06/29	2	66.25	1	66.40	66.40	1	9,170	0.01%
2020/06/24	1	68.70	6	68.15	67.80	-5	9,205	-0.05%
2020/06/23	4	67.95	3	67.30	68.10	1	9,247	0.01%
2020/06/22	2	67.20	1	68.40	67.20	1	9,265	0.01%
2020/06/19	7	71.53	4	70.10	69.50	3	9,296	0.03%
2020/06/18	3	67.67	1	67.70	68.30	2	9,153	0.02%
2020/06/17	3	67.70	0	0.00	67.40	3	9,210	0.03%
2020/06/16	4	68.25	5	67.68	68.60	-1	9,343	-0.01%
2020/06/15	10	66.61	1	66.60	65.70	9	9,550	0.09%
2020/06/12	1	69.10	1	68.60	68.70	0	9,814	0.00%
2020/06/10	1	73.80	2	74.60	71.60	-1	10,045	-0.01%
2020/06/09	5	74.16	2	74.20	73.60	3	10,142	0.03%
2020/06/08	16	76.57	2	75.80	75.30	14	10,336	0.14%
2020/06/04	14	75.81	20	75.62	74.90	-6	10,688	-0.06%
2020/06/03	0	0.00	3	71.13	71.80	-3	10,240	-0.03%
2020/06/02	1	70.00	2	70.25	70.80	-1	10,227	-0.01%
2020/06/01	1	71.70	1	70.70	70.30	0	10,262	0.00%
2020/05/29	19	68.78	8	68.86	69.50	11	10,258	0.11%
2020/05/28	9	69.10	0	0.00	68.30	9	10,302	0.09%
2020/05/27	5	70.60	3	70.27	70.90	2	10,399	0.02%
2020/05/26	20	72.51	4	71.95	68.60	16	10,187	0.16%
2020/05/25	4	69.73	7	69.53	71.00	-3	9,764	-0.03%
2020/05/22	15	63.70	29	63.86	64.60	-14	9,468	-0.15%
2020/05/21	12	63.24	16	63.44	64.00	-4	9,354	-0.04%
2020/05/20	11	61.33	7	60.47	61.40	4	9,196	0.04%
2020/05/19	19	58.60	3	58.30	57.50	16	8,876	0.18%
2020/05/18	8	58.49	4	58.85	57.00	4	8,817	0.05%
2020/05/15	0	0.00	21	55.87	59.00	-21	8,657	-0.24%
2020/05/14	12	56.52	7	56.83	56.20	5	8,646	0.06%
2020/05/13	4	57.03	11	57.43	57.90	-7	8,419	-0.08%
2020/05/12	5	52.30	0	0.00	52.70	5	8,003	0.06%
2020/05/11	1	54.10	10	53.30	53.70	-9	7,951	-0.11%
2020/05/08	2	52.40	0	0.00	52.20	2	7,818	0.03%
2020/05/07	0	0.00	11	51.32	52.10	-11	7,687	-0.14%
2020/05/06	6	51.02	1	50.50	50.50	5	7,635	0.07%
2020/05/05	5	51.60	7	52.17	51.60	-2	7,574	-0.03%
2020/05/04	11	50.75	0	0.00	50.70	11	7,541	0.15%
2020/04/30	20	52.33	8	52.26	51.80	12	7,521	0.16%
2020/04/29	6	50.35	0	0.00	50.30	6	7,461	0.08%
2020/04/27	1	49.70	2	50.00	50.20	-1	7,466	-0.01%
2020/04/24	1	48.90	0	0.00	49.00	1	7,437	0.01%
2020/04/23	0	0.00	1	50.10	49.45	-1	7,422	-0.01%
2020/04/22	3	49.00	10	49.05	49.35	-7	7,408	-0.09%
2020/04/21	2	49.93	1	50.40	49.05	1	7,432	0.01%
2020/04/16	10	52.96	0	0.00	52.80	10	7,254	0.14%
2020/04/15	3	52.40	6	52.43	52.90	-3	7,124	-0.04%
2020/04/14	1	50.80	1	50.90	50.90	0	6,927	0.00%
2020/04/13	1	51.70	0	0.00	50.20	1	6,903	0.01%
2020/04/08	0	0.00	11	52.19	52.20	-11	6,922	-0.16%
2020/04/07	9	49.89	1	50.00	49.75	8	6,806	0.12%
2020/03/31	2	49.80	2	48.90	48.80	0	6,707	0.00%
2020/03/30	3	47.42	2	48.05	49.20	1	6,750	0.01%
2020/03/27	0	0.00	12	48.40	47.10	-12	6,684	-0.18%
2020/03/26	4	47.74	2	47.95	48.15	2	6,617	0.03%
2020/03/25	6	47.49	2	47.93	47.70	4	6,560	0.06%
2020/03/24	2	45.95	1	46.20	45.80	1	6,468	0.02%
2020/03/23	1	43.50	7	43.70	43.35	-6	6,597	-0.09%
2020/03/20	3	48.08	5	48.41	47.65	-2	6,546	-0.03%
2020/03/19	19	49.27	13	46.54	45.85	6	6,402	0.09%
2020/03/18	15	53.09	23	53.19	50.90	-8	6,097	-0.13%
2020/03/17	23	51.91	8	52.11	52.00	15	5,771	0.26%
2020/03/16	2	52.40	3	52.27	49.50	-1	5,472	-0.02%
2020/03/13	1	47.75	6	49.83	51.90	-5	5,321	-0.09%
2020/03/12	8	52.06	6	51.90	51.00	2	5,108	0.04%
2020/03/11	3	54.73	3	55.10	54.20	0	4,842	0.00%
2020/03/10	14	53.19	9	52.11	55.60	5	4,604	0.11%
2020/03/09	7	52.01	11	51.97	50.60	-4	4,417	-0.09%
2020/03/06	5	54.94	7	54.40	53.50	-2	4,321	-0.05%
2020/03/05	4	56.33	1	55.60	55.60	3	4,246	0.07%
2020/03/04	1	54.10	6	55.22	55.90	-5	4,081	-0.12%
2020/03/03	18	55.07	16	55.09	54.10	2	3,938	0.05%
2020/03/02	9	52.86	3	54.70	54.80	6	3,701	0.16%
2020/02/27	0	0.00	6	51.70	49.85	-6	3,438	-0.17%
2020/02/26	0	0.00	1	52.40	52.30	-1	3,371	-0.03%
2020/02/25	9	52.87	0	0.00	53.00	9	3,290	0.27%
2020/02/24	0	0.00	1	53.40	53.20	-1	3,258	-0.03%
2020/02/21	0	0.00	1	54.40	52.90	-1	3,194	-0.03%
2020/02/19	10	52.50	19	52.18	52.10	-9	2,962	-0.30%
2020/02/18	2	51.35	0	0.00	51.00	2	2,879	0.07%
2020/02/17	7	51.57	7	52.09	52.20	0	2,804	0.00%
2020/02/14	0	0.00	5	48.45	48.70	-5	2,629	-0.19%
2020/02/12	0	0.00	10	48.05	48.20	-10	2,682	-0.37%
2020/02/11	1	46.70	1	46.65	46.50	0	2,683	0.00%
2020/02/10	1	45.70	1	45.95	45.95	0	2,741	0.00%
2020/02/07	1	45.50	0	0.00	45.50	1	2,785	0.04%
2020/02/04	5	44.80	0	0.00	45.25	5	2,921	0.17%
2020/01/31	12	47.44	0	0.00	46.90	12	3,056	0.39%
2020/01/15	5	53.40	1	53.50	53.00	4	4,213	0.09%
2020/01/14	1	52.10	0	0.00	52.40	1	4,296	0.02%
2020/01/13	1	50.40	2	51.55	52.60	-1	4,485	-0.02%
2020/01/09	1	50.50	0	0.00	50.50	1	4,607	0.02%
2020/01/08	0	0.00	2	50.20	49.90	-2	4,661	-0.04%
2020/01/07	1	51.50	0	0.00	50.40	1	4,843	0.02%
2020/01/03	1	52.90	2	54.35	53.10	-1	4,942	-0.02%
2019/12/31	1	52.80	0	0.00	52.80	1	4,832	0.02%
2019/12/27	2	54.80	2	54.20	54.20	0	4,815	0.00%
2019/12/26	0	0.00	1	53.60	53.70	-1	4,774	-0.02%
2019/12/25	1	54.40	1	54.10	53.90	0	4,763	0.00%
2019/12/24	2	52.20	0	0.00	52.10	2	4,668	0.04%
2019/12/23	0	0.00	2	53.00	52.70	-2	4,692	-0.04%
2019/12/20	1	53.20	3	53.50	53.00	-2	4,704	-0.04%
2019/12/19	1	53.30	0	0.00	53.10	1	4,745	0.02%
2019/12/18	5	54.28	10	54.38	54.50	-5	4,752	-0.11%
2019/12/17	4	52.40	2	52.90	53.40	2	4,549	0.04%
2019/12/16	2	52.40	0	0.00	52.30	2	4,595	0.04%
2019/12/12	1	52.40	1	51.90	51.40	0	4,644	0.00%
2019/12/11	1	51.90	0	0.00	51.60	1	4,608	0.02%
2019/12/10	1	52.10	2	52.30	52.50	-1	4,604	-0.02%
2019/12/09	0	0.00	4	51.40	51.10	-4	4,585	-0.09%
2019/12/06	0	0.00	3	51.40	51.40	-3	4,629	-0.06%
2019/12/05	3	51.33	2	51.70	51.10	1	4,642	0.02%
2019/12/04	4	49.86	5	50.41	50.80	-1	4,852	-0.02%
2019/12/03	1	48.20	0	0.00	48.75	1	4,839	0.02%
2019/12/02	0	0.00	3	48.00	48.00	-3	4,889	-0.06%
2019/11/29	1	49.15	1	49.20	49.10	0	4,921	0.00%
2019/11/27	0	0.00	1	50.30	50.30	-1	5,215	-0.02%
2019/11/21	1	49.30	0	0.00	49.45	1	5,866	0.02%
2019/11/19	0	0.00	1	50.20	50.00	-1	6,000	-0.02%
2019/11/18	0	0.00	1	51.00	50.60	-1	6,176	-0.02%
2019/11/15	9	50.70	1	50.90	50.70	8	6,217	0.13%
2019/11/14	2	49.88	2	49.73	50.00	0	6,322	0.00%
2019/11/12	3	50.02	3	49.95	50.20	0	6,442	0.00%
2019/11/11	3	50.42	21	51.81	49.60	-18	6,432	-0.28%
2019/11/07	1	53.40	18	53.60	53.20	-17	6,387	-0.27%
2019/11/06	3	55.80	0	0.00	55.50	3	6,354	0.05%
2019/11/05	22	56.67	1	56.10	56.30	21	6,352	0.33%
2019/10/31	19	55.48	3	54.90	55.00	16	6,331	0.25%
2019/10/30	3	56.70	0	0.00	56.80	3	6,268	0.05%
2019/10/29	2	58.65	11	58.24	57.50	-9	6,275	-0.14%
2019/10/28	6	59.45	2	59.10	60.10	4	6,167	0.06%
2019/10/25	2	58.45	1	58.20	58.20	1	6,169	0.02%
2019/10/24	3	57.30	4	56.53	58.50	-1	6,089	-0.02%
2019/10/23	0	0.00	1	54.90	55.00	-1	6,007	-0.02%
2019/10/22	0	0.00	1	53.80	53.60	-1	6,029	-0.02%
2019/10/21	5	53.24	3	53.33	53.60	2	5,906	0.03%
2019/10/18	2	52.00	8	51.63	51.60	-6	5,681	-0.11%
2019/10/17	0	0.00	13	50.70	51.10	-13	5,579	-0.23%
2019/10/15	1	51.60	1	52.40	51.10	0	5,499	0.00%
2019/10/14	0	0.00	3	49.67	50.40	-3	5,317	-0.06%
2019/10/09	2	48.60	2	48.20	48.15	0	5,184	0.00%
2019/10/08	0	0.00	1	48.70	48.90	-1	5,185	-0.02%
2019/10/07	1	50.00	0	0.00	49.55	1	5,192	0.02%
2019/10/03	1	49.25	4	49.05	49.60	-3	5,185	-0.06%
2019/09/27	4	48.19	2	49.15	48.40	2	5,174	0.04%
2019/09/26	0	0.00	3	48.72	48.75	-3	5,155	-0.06%
2019/09/25	0	0.00	5	50.01	49.45	-5	5,135	-0.10%
2019/09/24	4	51.13	1	51.60	50.80	3	5,122	0.06%
2019/09/23	20	51.07	0	0.00	50.80	20	5,061	0.40%
2019/09/20	1	50.70	0	0.00	50.40	1	5,049	0.02%
2019/09/19	2	50.90	0	0.00	50.70	2	5,067	0.04%
2019/09/18	2	50.75	1	50.30	50.30	1	5,017	0.02%
2019/09/17	2	49.85	2	50.00	50.20	0	5,007	0.00%
2019/09/06	4	52.05	2	52.35	51.00	2	5,201	0.04%
2019/09/05	1	50.50	1	50.80	50.80	0	4,915	0.00%
2019/09/04	1	50.50	0	0.00	50.70	1	4,896	0.02%
2019/08/30	3	50.18	2	49.80	49.05	1	4,748	0.02%
2019/08/29	9	50.00	5	50.50	49.75	4	4,536	0.09%
2019/08/28	1	47.90	2	51.10	51.20	-1	4,330	-0.02%
2019/08/27	0	0.00	1	46.70	46.60	-1	3,927	-0.03%
2019/08/23	2	48.65	1	48.55	48.55	1	3,888	0.03%
2019/08/22	0	0.00	11	48.51	48.70	-11	3,837	-0.29%
2019/08/21	15	47.86	5	48.13	48.20	10	3,744	0.27%
2019/08/19	2	46.30	2	46.90	46.50	0	3,525	0.00%
2019/08/16	0	0.00	2	46.48	46.00	-2	3,415	-0.06%
2019/08/13	1	44.35	0	0.00	44.35	1	3,326	0.03%
2019/08/08	0	0.00	2	44.70	44.65	-2	3,293	-0.06%
2019/08/07	3	44.35	0	0.00	44.05	3	3,298	0.09%
2019/08/02	0	0.00	2	48.00	47.85	-2	3,264	-0.06%
2019/08/01	1	49.10	0	0.00	48.85	1	3,269	0.03%
2019/07/31	7	49.67	6	49.67	49.90	1	3,241	0.03%
2019/07/30	9	49.03	2	48.50	48.80	7	3,154	0.22%
2019/07/26	0	0.00	2	48.60	49.50	-2	2,828	-0.07%
2019/07/25	9	47.62	10	47.84	47.75	-1	2,728	-0.04%
2019/07/24	5	46.28	8	46.41	47.30	-3	2,551	-0.12%
2019/07/23	2	42.50	2	43.00	43.00	0	2,356	0.00%
2019/07/19	1	42.00	0	0.00	41.90	1	2,411	0.04%
2019/07/16	2	44.60	0	0.00	44.30	2	2,589	0.08%
2019/07/11	1	44.20	0	0.00	44.10	1	2,750	0.04%
2019/07/09	1	43.00	0	0.00	43.00	1	2,745	0.04%
2019/07/08	1	44.10	0	0.00	44.10	1	2,762	0.04%
2019/07/03	1	45.25	0	0.00	45.25	1	2,866	0.03%
2019/07/02	0	0.00	1	46.45	46.45	-1	2,947	-0.03%
2019/06/26	1	47.10	1	46.75	46.65	0	3,135	0.00%
2019/06/25	1	46.50	1	46.20	47.40	0	3,187	0.00%
2019/06/24	0	0.00	7	46.16	46.35	-7	3,143	-0.22%
2019/06/21	6	46.01	5	45.70	45.15	1	3,120	0.03%
2019/06/19	0	0.00	5	44.65	44.85	-5	3,132	-0.16%
2019/06/18	8	44.63	2	44.30	43.90	6	3,140	0.19%
2019/06/17	0	0.00	7	43.15	45.40	-7	3,036	-0.23%
2019/05/30	0	0.00	1	40.40	41.10	-1	3,905	-0.03%
2019/05/28	0	0.00	1	39.85	40.10	-1	4,133	-0.02%
2019/05/27	2	40.38	0	0.00	39.95	2	4,328	0.05%
2019/05/24	0	0.00	1	41.00	40.50	-1	4,444	-0.02%
2019/05/23	2	40.65	1	41.00	41.00	1	4,561	0.02%
2019/05/22	1	42.50	2	41.83	41.55	-1	4,688	-0.02%
2019/05/20	2	40.73	0	0.00	40.45	2	4,888	0.04%
2019/05/17	1	44.00	1	42.90	42.70	0	5,107	0.00%
2019/05/16	2	44.28	2	43.70	42.85	0	5,190	0.00%
2019/05/14	5	41.25	1	42.40	42.60	4	5,661	0.07%
2019/05/13	1	42.00	0	0.00	41.75	1	6,030	0.02%
2019/05/10	7	43.76	8	44.06	43.95	-1	6,201	-0.02%
2019/05/09	1	44.00	0	0.00	43.35	1	6,303	0.02%
2019/05/08	0	0.00	1	46.30	45.70	-1	6,338	-0.02%
2019/05/07	5	46.50	0	0.00	46.25	5	6,618	0.08%
2019/05/06	2	46.50	2	46.48	45.95	0	6,893	0.00%
2019/05/03	1	48.20	0	0.00	48.05	1	6,914	0.01%
2019/04/30	0	0.00	2	46.10	47.40	-2	6,933	-0.03%
2019/04/24	11	54.75	10	54.30	53.80	1	6,866	0.01%
2019/04/22	0	0.00	6	54.75	54.40	-6	6,906	-0.09%
2019/04/19	7	53.64	1	53.70	54.10	6	6,807	0.09%
2019/04/16	0	0.00	2	51.60	52.50	-2	6,840	-0.03%
2019/04/15	2	51.20	0	0.00	51.20	2	6,913	0.03%
2019/04/11	0	0.00	3	52.00	51.80	-3	7,144	-0.04%
2019/04/10	0	0.00	2	53.50	53.20	-2	7,155	-0.03%
2019/04/09	0	0.00	1	56.00	53.90	-1	7,198	-0.01%
2019/04/08	8	55.39	3	56.00	55.30	5	7,265	0.07%
2019/04/03	0	0.00	4	53.93	53.90	-4	7,248	-0.06%
2019/04/02	2	52.85	0	0.00	53.00	2	7,245	0.03%
2019/04/01	2	52.75	4	52.43	52.20	-2	7,341	-0.03%
2019/03/28	1	51.20	2	52.40	51.20	-1	7,491	-0.01%
2019/03/26	1	52.00	2	51.85	51.30	-1	7,947	-0.01%
2019/03/25	0	0.00	20	50.95	51.50	-20	8,182	-0.24%
2019/03/22	0	0.00	6	53.02	52.10	-6	8,276	-0.07%
2019/03/21	0	0.00	2	53.00	51.80	-2	8,408	-0.02%
2019/03/19	7	53.64	5	55.00	53.10	2	9,013	0.02%
2019/03/18	0	0.00	2	54.30	54.30	-2	9,060	-0.02%
2019/03/15	3	54.33	3	53.73	54.50	0	9,239	0.00%
2019/03/14	8	54.56	3	55.23	53.90	5	9,339	0.05%
2019/03/12	2	58.10	5	57.86	58.00	-3	9,746	-0.03%
2019/03/08	1	55.50	1	56.00	56.00	0	10,119	0.00%
2019/03/07	4	57.20	4	55.70	55.60	0	10,309	0.00%
2019/03/06	1	56.40	1	57.10	56.60	0	10,479	0.00%
2019/03/04	4	56.50	0	0.00	56.50	4	11,326	0.04%
2019/02/27	14	57.22	16	56.66	57.60	-2	11,445	-0.02%
2019/02/26	18	58.66	16	57.99	55.70	2	11,716	0.02%
2019/02/25	8	56.84	17	56.25	57.60	-9	11,980	-0.08%
2019/02/22	11	58.17	13	56.99	56.50	-2	12,027	-0.02%
2019/02/21	4	56.80	1	57.30	57.90	3	11,959	0.03%
2019/02/20	9	59.92	9	58.37	57.90	0	11,855	0.00%
2019/02/19	5	58.40	4	58.75	58.90	1	11,804	0.01%
2019/02/18	20	61.03	21	59.61	58.30	-1	11,751	-0.01%
2019/02/15	4	57.75	3	58.93	59.30	1	11,564	0.01%
2019/02/14	30	58.66	39	58.04	59.00	-9	11,518	-0.08%
2019/02/13	24	58.35	17	58.12	58.40	7	11,407	0.06%
2019/02/12	36	54.70	34	54.67	56.00	2	11,139	0.02%
2019/02/11	0	0.00	7	50.21	51.40	-7	10,961	-0.06%
2019/01/30	2	47.65	8	47.51	46.75	-6	10,938	-0.05%
2019/01/29	2	46.08	2	45.88	46.10	0	10,865	0.00%
2019/01/28	8	45.37	9	46.61	46.60	-1	10,856	-0.01%
2019/01/25	16	44.73	7	44.95	44.15	9	10,746	0.08%
2019/01/24	0	0.00	1	42.85	42.55	-1	10,850	-0.01%
2019/01/23	5	41.90	1	42.00	42.20	4	10,938	0.04%
2019/01/22	1	42.50	12	42.21	41.50	-11	10,995	-0.10%
2019/01/21	1	42.10	2	41.93	42.00	-1	11,097	-0.01%
2019/01/17	3	41.30	0	0.00	40.20	3	11,151	0.03%
2019/01/10	1	43.40	2	42.70	42.30	-1	11,353	-0.01%
2019/01/09	3	43.12	2	42.48	42.30	1	11,567	0.01%
2019/01/08	0	0.00	1	41.80	42.10	-1	11,704	-0.01%
2019/01/07	2	41.83	1	41.95	41.60	1	11,681	0.01%
2019/01/04	1	38.60	8	39.82	40.90	-7	11,672	-0.06%
2019/01/03	3	41.88	0	0.00	40.65	3	11,580	0.03%
2019/01/02	1	44.60	1	44.50	43.90	0	11,551	0.00%
2018/12/28	3	44.00	0	0.00	43.90	3	11,589	0.03%
2018/12/27	4	44.55	6	44.68	43.80	-2	11,642	-0.02%
2018/12/26	4	43.85	2	44.95	42.60	2	11,558	0.02%
2018/12/25	7	43.96	6	43.95	44.10	1	11,555	0.01%
2018/12/24	3	44.10	3	43.78	45.30	0	11,517	0.00%
2018/12/22	2	44.25	3	44.60	44.85	-1	11,413	-0.01%
2018/12/21	12	45.30	8	44.36	45.60	4	11,422	0.04%
2018/12/20	7	43.52	6	45.50	44.25	1	11,273	0.01%
2018/12/19	6	48.98	9	48.18	47.40	-3	11,019	-0.03%
2018/12/18	27	51.06	24	50.53	49.40	3	10,927	0.03%
2018/12/17	24	51.03	30	50.54	50.30	-6	10,856	-0.06%
2018/12/14	2	50.25	22	49.71	50.00	-20	10,796	-0.19%
2018/12/13	47	52.12	22	51.71	52.00	25	10,675	0.23%
2018/12/12	31	50.61	22	51.17	52.50	9	10,400	0.09%
2018/12/11	5	48.60	2	48.18	47.80	3	10,099	0.03%
2018/12/10	15	48.14	14	47.74	47.30	1	10,196	0.01%
2018/12/07	4	48.16	1	48.00	48.05	3	10,027	0.03%
2018/12/06	14	49.29	11	49.15	46.30	3	9,928	0.03%
2018/12/05	19	50.36	14	50.34	51.10	5	9,676	0.05%
2018/12/04	17	50.37	18	50.11	49.50	-1	9,490	-0.01%
2018/12/03	12	50.73	10	50.05	49.15	2	9,277	0.02%
2018/11/30	2	48.10	1	48.70	48.75	1	9,100	0.01%
2018/11/29	12	49.62	5	49.83	49.00	7	8,908	0.08%
2018/11/28	44	49.75	65	49.55	49.70	-21	8,699	-0.24%
2018/11/27	35	45.69	24	47.61	48.40	11	8,185	0.13%
2018/11/26	23	44.11	15	43.98	44.00	8	7,814	0.10%
2018/11/23	8	42.99	6	43.00	43.75	2	7,721	0.03%
2018/11/22	4	41.74	17	41.45	41.10	-13	7,406	-0.18%
2018/11/21	0	0.00	4	40.06	40.70	-4	6,994	-0.06%
2018/11/20	5	37.10	1	37.55	37.00	4	6,942	0.06%
2018/11/16	4	36.90	2	37.50	36.25	2	7,024	0.03%
2018/11/15	6	36.42	6	36.68	36.80	0	7,052	0.00%
2018/11/14	1	36.00	0	0.00	36.00	1	7,106	0.01%
2018/11/13	14	36.51	4	35.56	36.95	10	7,294	0.14%
2018/11/12	2	36.95	1	36.40	36.60	1	7,346	0.01%
2018/11/09	1	36.65	0	0.00	36.70	1	7,392	0.01%
2018/11/08	5	38.75	1	39.20	35.95	4	7,411	0.05%
2018/11/07	2	36.03	7	37.56	37.75	-5	7,311	-0.07%
2018/11/06	1	35.30	1	36.50	34.35	0	7,310	0.00%
2018/11/05	3	36.97	2	36.80	37.00	1	7,338	0.01%
2018/11/02	10	36.97	11	36.51	36.55	-1	7,319	-0.01%
2018/11/01	8	34.44	10	35.30	35.80	-2	7,226	-0.03%
2018/10/31	3	33.33	1	33.80	34.10	2	6,952	0.03%
2018/10/29	1	32.95	1	31.55	32.05	0	7,100	0.00%
2018/10/26	1	31.00	0	0.00	30.50	1	7,077	0.01%
2018/10/25	6	31.97	1	32.25	31.15	5	7,113	0.07%
2018/10/23	0	0.00	1	36.60	36.30	-1	7,021	-0.01%
2018/10/22	2	37.35	1	37.30	37.70	1	7,058	0.01%
2018/10/19	0	0.00	5	36.40	36.35	-5	7,133	-0.07%
2018/10/18	2	38.18	1	38.20	38.05	1	7,152	0.01%
2018/10/17	5	39.11	4	38.96	38.40	1	7,163	0.01%
2018/10/16	1	39.30	2	40.48	40.25	-1	7,007	-0.01%
2018/10/11	0	0.00	0.1	36.70	36.50	-0.1	7,110	0.00%
2018/10/09	6	41.58	5	41.97	40.55	1	7,192	0.01%
2018/10/08	0	0.00	1	42.00	41.70	-1	7,254	-0.01%
2018/10/05	1	42.50	2	42.55	42.30	-1	7,414	-0.01%
2018/10/04	0	0.00	3	47.80	47.00	-3	7,476	-0.04%
2018/10/03	1	49.95	1	49.15	47.95	0	8,046	0.00%
2018/10/02	2	50.75	0	0.00	50.00	2	8,302	0.02%
2018/09/28	2	51.10	2	51.50	50.20	0	8,731	0.00%
2018/09/27	1	52.10	1	50.00	50.00	0	8,917	0.00%
2018/09/26	3	51.33	4	51.25	51.10	-1	9,101	-0.01%
2018/09/25	6	52.17	2	51.85	52.00	4	9,178	0.04%
2018/09/21	2	51.00	8	49.66	51.00	-6	9,161	-0.07%
2018/09/20	3	48.53	2	48.10	48.00	1	9,160	0.01%
2018/09/19	7	49.33	8	49.89	47.90	-1	9,256	-0.01%
2018/09/18	7	49.37	1	49.25	48.40	6	9,348	0.06%
2018/09/17	1	52.50	1	52.50	52.10	0	9,527	0.00%
2018/09/14	1	51.00	2	52.55	52.60	-1	9,645	-0.01%
2018/09/13	1	50.00	1	50.30	48.95	0	9,580	0.00%
2018/09/12	7	49.76	6	49.68	50.10	1	9,788	0.01%
2018/09/11	2	52.10	0	0.00	51.30	2	9,983	0.02%
2018/09/10	14	50.64	14	50.66	50.60	0	10,091	0.00%
2018/09/05	1	57.60	1	57.30	56.00	0	10,881	0.00%
2018/09/04	1	58.10	1	58.30	58.10	0	11,423	0.00%
2018/08/31	2	60.25	4	60.20	60.90	-2	12,007	-0.02%
2018/08/30	2	61.95	2	62.50	61.00	0	12,203	0.00%
2018/08/29	3	59.97	12	60.28	60.70	-9	12,365	-0.07%
2018/08/28	0	0.00	1	60.10	58.90	-1	12,638	-0.01%
2018/08/27	3	58.90	1	59.90	60.10	2	12,903	0.02%
2018/08/24	11	57.03	1	57.20	56.60	10	13,097	0.08%
2018/08/22	1	58.10	2	58.15	59.50	-1	14,211	-0.01%
2018/08/21	1	58.50	1	59.10	58.50	0	14,867	0.00%
2018/08/20	0	0.00	1	57.60	58.50	-1	15,105	-0.01%
2018/08/17	3	61.63	6	60.68	58.20	-3	15,508	-0.02%
2018/08/16	0	0.00	1	56.40	61.20	-1	15,624	-0.01%
2018/08/15	1	59.00	2	59.95	58.60	-1	15,830	-0.01%
2018/08/14	1	61.00	0	0.00	62.00	1	16,050	0.01%
2018/08/13	6	60.07	6	60.92	60.30	0	16,266	0.00%
2018/08/10	1	66.80	1	67.10	64.70	0	16,635	0.00%
2018/08/09	0	0.00	1	65.60	66.30	-1	17,030	-0.01%
2018/08/08	2	67.00	3	65.40	65.00	-1	17,702	-0.01%
2018/08/07	10	67.05	7	66.99	66.70	3	18,220	0.02%
2018/08/03	0	0.00	15	61.81	66.00	-15	18,632	-0.08%
2018/08/02	1	64.50	3	64.20	63.70	-2	18,765	-0.01%
2018/08/01	4	69.77	2	70.45	69.50	2	19,391	0.01%
2018/07/31	6	72.20	6	71.50	72.20	0	19,736	0.00%
2018/07/27	5	74.00	5	75.54	72.00	0	19,738	0.00%
2018/07/26	10	74.50	6.1	73.27	75.00	3.9	19,731	0.02%
2018/07/24	15	69.51	0	0.00	69.90	15	19,513	0.08%
2018/07/20	3	67.70	3	67.33	67.10	0	19,381	0.00%
2018/07/19	9	68.81	5	69.32	69.00	4	19,241	0.02%
2018/07/18	2	69.00	3	70.87	68.00	-1	19,237	-0.01%
2018/07/17	2	73.75	2.1	71.54	70.90	-0.1	19,196	0.00%
2018/07/16	6	75.08	5	74.66	73.80	1	19,197	0.01%
2018/07/13	15	76.78	15	74.57	73.00	0	19,302	0.00%
2018/07/12	1	73.20	2	73.60	73.90	-1	19,122	-0.01%
2018/07/11	46	73.31	47	73.31	73.60	-1	19,114	-0.01%
2018/07/10	6	69.13	6	68.98	72.00	0	18,611	0.00%
2018/07/09	16	65.41	16	64.47	65.50	0	18,502	0.00%
2018/07/06	29	65.98	33	65.56	66.20	-4	18,359	-0.02%
2018/07/05	23.1	63.25	22	64.27	62.70	1.1	18,107	0.01%
2018/07/04	7	67.31	0	0.00	62.70	7	17,898	0.04%
2018/07/03	0	0.00	1	70.00	69.60	-1	17,672	-0.01%
2018/07/02	5	70.84	5	71.86	69.10	0	17,580	0.00%
2018/06/29	3	69.92	2	70.45	72.80	1	17,458	0.01%
2018/06/28	0	0.00	45	69.97	69.50	-45	17,295	-0.26%
2018/06/27	2	73.00	5	72.12	73.40	-3	17,177	-0.02%
2018/06/26	47	74.02	8	73.79	72.00	39	17,064	0.23%
2018/06/25	6.1	72.72	6	72.38	71.20	0.1	16,820	0.00%
2018/06/22	7	77.75	9	78.02	76.50	-2	16,652	-0.01%
2018/06/21	7	80.30	10	79.92	80.90	-3	16,558	-0.02%
2018/06/20	9	82.30	3	84.40	76.40	6	16,374	0.04%
2018/06/19	2	82.85	6	83.83	84.00	-4	16,260	-0.02%
2018/06/15	16	83.75	6	84.18	83.20	10	16,243	0.06%
2018/06/14	30	83.47	69	81.49	83.20	-39	16,133	-0.24%
2018/06/13	64	92.53	63	87.83	82.90	1	15,957	0.01%
2018/06/12	15	85.41	21	88.82	89.50	-6	15,516	-0.04%
2018/06/11	14	78.28	19	78.65	81.40	-5	14,963	-0.03%
2018/06/08	4	71.68	6	71.65	74.00	-2	14,696	-0.01%
2018/06/07	16	71.93	16	71.52	70.50	0	14,445	0.00%
2018/06/06	12	71.35	11	71.37	71.50	1	14,445	0.01%
2018/06/05	5	71.06	4	70.50	67.80	1	14,387	0.01%
2018/06/04	29	73.14	20	72.96	72.80	9	14,150	0.06%
2018/06/01	60	71.25	18	70.66	69.90	42	13,839	0.30%
2018/05/31	32	76.40	91	76.62	70.70	-59	13,541	-0.44%
2018/05/30	44	71.71	26	72.62	74.10	18	12,893	0.14%
2018/05/29	48	71.23	68	71.23	68.80	-20	12,268	-0.16%
2018/05/28	40	63.77	25	65.98	66.90	15	11,490	0.13%
2018/05/25	37	58.78	34	58.92	60.90	3	11,147	0.03%
2018/05/24	1	54.50	3	55.27	55.40	-2	10,510	-0.02%
2018/05/23	12	55.38	28	55.16	55.80	-16	10,294	-0.16%
2018/05/22	13	55.45	6	55.43	53.70	7	9,969	0.07%
2018/05/21	23	55.42	43	55.37	56.40	-20	9,672	-0.21%
2018/05/18	98	54.91	37	54.06	54.70	61	9,332	0.65%
2018/05/17	15	53.82	45	53.84	52.10	-30	8,805	-0.34%
2018/05/16	169	55.50	121	56.47	55.60	48	8,338	0.58%	大買/大賣/
2018/05/15	34	51.86	53	50.48	53.80	-19	7,656	-0.25%
2018/05/14	11	48.54	4	48.41	50.20	7	7,091	0.10%
2018/05/11	9	46.23	18	46.68	45.70	-9	6,824	-0.13%
2018/05/10	25	45.56	22.2	45.16	46.20	2.8	6,511	0.04%
2018/05/09	36	43.52	58	43.61	43.65	-22	6,123	-0.36%
2018/05/08	5	38.96	12	39.74	40.90	-7	5,397	-0.13%
2018/05/03	1	36.50	4	36.95	36.95	-3	5,004	-0.06%
2018/05/02	8	36.30	2	36.90	36.35	6	5,000	0.12%
2018/04/30	15	36.18	2	35.95	35.95	13	5,067	0.26%
2018/04/27	2	36.05	0	0.00	36.15	2	5,345	0.04%
2018/04/26	2	35.60	14	35.36	34.50	-12	5,752	-0.21%
2018/04/25	4	36.05	1	36.25	35.90	3	5,742	0.05%
2018/04/24	0	0.00	6	37.00	36.00	-6	5,798	-0.10%
2018/04/23	6	38.03	3	37.60	37.60	3	5,718	0.05%
2018/04/20	4	38.53	2	38.28	37.95	2	5,696	0.04%
2018/04/19	9	37.94	16	38.47	39.15	-7	5,607	-0.12%
2018/04/18	2	36.28	1	36.55	36.30	1	5,362	0.02%
2018/04/17	6	38.60	1	36.20	36.15	5	5,317	0.09%
2018/04/16	0	0.00	1	39.05	39.10	-1	5,186	-0.02%
2018/04/13	8	37.88	3	38.47	38.00	5	5,103	0.10%
2018/04/12	4	37.03	1	36.90	36.90	3	4,969	0.06%
2018/04/11	14	37.16	4	37.28	37.10	10	5,049	0.20%
2018/04/10	10	36.60	4	36.43	36.05	6	5,029	0.12%
2018/04/09	0	0.00	1	36.25	36.25	-1	5,129	-0.02%
2018/04/03	1	35.70	0	0.00	36.10	1	5,174	0.02%
2018/03/31	0	0.00	1	36.25	36.30	-1	5,240	-0.02%
2018/03/29	1	36.80	0	0.00	36.35	1	5,313	0.02%
2018/03/28	0	0.00	5	36.35	36.00	-5	5,277	-0.09%
2018/03/27	5	36.86	5	36.65	36.65	0	5,265	0.00%
2018/03/23	2	35.85	2	36.05	35.80	0	5,239	0.00%
2018/03/22	1	37.30	1	36.95	37.30	0	5,174	0.00%
2018/03/21	3	37.47	2	36.90	36.90	1	5,022	0.02%
2018/03/20	2	36.63	6	36.93	37.40	-4	4,859	-0.08%
2018/03/19	7	36.79	2	36.48	36.40	5	4,784	0.10%
2018/03/16	3	36.45	21	36.17	35.80	-18	4,642	-0.39%
2018/03/15	2	35.40	3	35.48	35.45	-1	4,510	-0.02%
2018/03/14	7	35.91	3	35.63	35.25	4	4,483	0.09%
2018/03/13	11	35.25	4	35.81	36.00	7	4,386	0.16%
2018/03/12	15	35.54	8	35.34	35.05	7	4,329	0.16%
2018/03/09	2	34.73	0	0.00	34.00	2	4,148	0.05%
2018/03/08	0	0.00	7	31.56	33.55	-7	3,992	-0.18%
2018/03/07	3	30.60	3	30.85	30.50	0	3,933	0.00%
2018/03/06	3	30.65	3	29.80	30.20	0	4,034	0.00%
2018/03/05	3	29.90	3	30.25	29.45	0	4,255	0.00%
2018/03/01	1	30.50	0	0.00	30.90	1	4,595	0.02%
2018/02/27	3	30.85	4	31.06	30.75	-1	4,659	-0.02%
2018/02/26	3	31.08	3	31.00	30.85	0	4,705	0.00%
2018/02/23	1	30.75	2	30.95	30.60	-1	4,787	-0.02%
2018/02/21	6	30.34	6	30.35	30.25	0	5,361	0.00%
2018/02/12	3	29.30	3	29.50	29.25	0	5,660	0.00%
2018/02/09	3	29.43	3	27.95	29.35	0	5,806	0.00%
2018/02/08	4	30.28	3	31.05	30.00	1	5,837	0.02%
2018/02/07	3	31.35	3	31.15	31.00	0	5,861	0.00%
2018/02/06	8	30.89	8	31.08	29.95	0	5,920	0.00%
2018/02/05	1	31.65	0	0.00	33.05	1	6,059	0.02%
2018/02/01	1	34.40	0	0.00	34.00	1	6,303	0.02%
2018/01/30	2	34.90	0	0.00	34.30	2	6,541	0.03%
2018/01/26	1	34.45	1	34.40	34.80	0	6,635	0.00%
2018/01/25	4	34.63	4	34.60	34.30	0	6,703	0.00%
2018/01/24	6	35.68	1	35.30	35.30	5	6,733	0.07%
2018/01/23	4	37.36	14	37.47	36.05	-10	6,868	-0.15%
2018/01/22	3	37.10	6	38.03	38.55	-3	6,712	-0.05%
2018/01/18	12	34.65	3	35.43	34.60	9	7,073	0.13%
2018/01/16	1	35.35	1	34.60	34.60	0	7,187	0.00%
2018/01/15	3	34.65	3	34.65	34.85	0	7,255	0.00%
2018/01/12	0	0.00	10	33.25	33.35	-10	7,316	-0.14%
2018/01/10	11	33.72	1	33.70	33.50	10	7,364	0.14%
2018/01/08	1	34.05	11	34.20	33.80	-10	7,617	-0.13%
2018/01/05	6	35.50	2	35.55	35.40	4	7,643	0.05%
2018/01/04	2	35.00	1	34.80	35.00	1	7,698	0.01%
2018/01/03	6	35.16	6	35.34	34.60	0	7,660	0.00%
2018/01/02	0	0.00	9	33.11	33.35	-9	7,565	-0.12%