嘉晶 (3016)-群益金鼎-桃園券商分點個股進出

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
61.3
漲跌
▼0.7
漲幅
-1.13%
成交量
420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－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/04/22	0.1	59.20	0	0.00	59.40	0.1	1,453	0.01%
2024/04/19	2.1	58.86	0	0.00	58.60	2.1	1,439	0.15%
2024/04/18	2.3	63.27	1	61.40	61.20	1.3	1,414	0.09%
2024/04/16	0	0.00	1	57.20	56.80	-1	1,282	-0.08%
2024/04/15	0	0.00	2	58.90	58.90	-2	1,270	-0.16%
2024/04/11	0	0.00	1	62.50	60.80	-1	1,237	-0.08%
2024/04/10	1	62.80	1	62.00	61.20	0	1,215	0.00%
2024/04/09	2	59.65	2	59.85	60.10	0	1,174	0.00%
2024/04/03	0	0.00	1	60.90	60.80	-1	1,164	-0.09%
2024/04/01	5	62.02	2.1	62.90	61.50	2.9	1,133	0.26%
2024/03/29	1	59.40	0	0.00	59.60	1	1,052	0.09%
2024/03/28	0	0.00	5	59.54	59.30	-5	1,038	-0.48%
2024/03/26	3	57.00	2	57.05	57.00	1	1,004	0.10%
2024/03/25	2	58.90	0	59.00	58.80	2	999	0.20%
2024/03/22	1	61.00	0	0.00	59.10	1	999	0.10%
2024/03/21	0	0.00	1	57.70	57.70	-1	973	-0.10%
2024/03/19	1	58.80	2.1	57.64	57.50	-1.1	989	-0.11%
2024/03/15	1.1	58.37	0	0.00	58.00	1.1	972	0.11%
2024/03/14	1	58.40	1	59.80	60.10	0	949	0.00%
2024/03/13	1	60.50	1	61.00	60.00	0	922	0.00%
2024/03/12	27	61.45	21.2	61.81	61.70	5.9	861	0.68%
2024/03/11	0	0.00	1.2	61.83	61.90	-1.2	617	-0.19%
2024/03/08	2.2	53.48	2.3	54.27	56.30	-0.1	509	-0.02%
2024/03/07	0.2	51.60	2.1	51.31	51.20	-1.9	451	-0.42%
2024/03/06	2.1	52.06	0	53.60	52.10	2.1	454	0.46%
2024/02/27	0.1	53.70	0	0.00	54.10	0.1	462	0.02%
2024/02/26	2	54.50	0	0.00	54.80	2	461	0.43%
2024/02/19	0.1	55.80	0.1	55.80	55.70	0	466	0.00%
2024/02/16	1	55.00	0	0.00	55.50	1	467	0.21%
2024/02/02	1	55.70	0	0.00	55.10	1	452	0.22%
2024/02/01	0.1	55.80	0	0.00	55.60	0.1	450	0.02%
2024/01/25	0	0.00	1	57.40	56.90	-1	469	-0.21%
2024/01/10	0	0.00	0	58.30	57.90	0	507	0.00%
2024/01/03	2	60.70	0	0.00	60.40	2	505	0.40%
2023/12/20	0	0.00	5	62.70	62.50	-5	501	-1.00%
2023/12/15	5	64.90	2	63.90	64.50	3	478	0.63%
2023/12/14	0	0.00	1	62.80	62.80	-1	452	-0.22%
2023/12/13	0	0.00	4	62.55	62.00	-4	453	-0.88%
2023/12/06	1	63.20	2	63.40	63.10	-1	446	-0.22%
2023/12/05	1	63.30	1	63.50	63.60	0	446	0.00%
2023/11/22	1	62.60	0	0.00	63.20	1	406	0.25%
2023/11/21	4	62.80	0.2	62.81	63.10	3.8	401	0.96%
2023/11/07	0	0.00	1	61.00	60.90	-1	435	-0.23%
2023/10/05	0	0.00	0	58.10	57.50	0	802	0.00%
2023/09/28	0.1	57.10	0	0.00	57.00	0.1	1,146	0.01%
2023/09/22	1.2	59.62	2	59.40	59.50	-0.8	1,164	-0.07%
2023/09/21	2	60.80	0	0.00	60.90	2	1,156	0.17%
2023/09/12	0	0.00	10	60.20	60.30	-10	1,173	-0.85%
2023/09/07	10	62.00	10	61.42	61.20	0	1,224	0.00%
2023/08/15	0.2	58.40	0	0.00	58.20	0.2	1,296	0.02%
2023/08/10	1	62.30	0	0.00	62.00	1	1,273	0.08%
2023/08/09	0	0.00	0	65.30	64.20	0	1,261	0.00%
2023/08/01	0	0.00	10	66.10	66.10	-10	1,243	-0.80%
2023/07/31	6	67.00	0	0.00	65.70	6	1,234	0.49%
2023/07/28	0	0.00	4	67.80	67.70	-4	1,223	-0.33%
2023/07/27	0	0.00	4	66.30	66.10	-4	1,206	-0.33%
2023/07/26	12	65.18	1	65.10	64.60	11	1,204	0.91%
2023/07/25	0	0.00	11	66.36	66.10	-11	1,199	-0.92%
2023/07/24	4.2	66.03	2	66.65	65.70	2.2	1,204	0.18%
2023/07/20	0	0.00	0.2	69.20	69.00	-0.2	1,190	-0.02%
2023/07/19	3	68.30	3	67.20	67.00	0	1,184	0.00%
2023/07/18	2	69.25	1	69.50	69.00	1	1,193	0.08%
2023/07/17	1	70.40	2	70.90	70.80	-1	1,183	-0.08%
2023/07/14	13	71.60	0	0.00	71.50	13	1,150	1.13%
2023/07/13	10	72.50	0	0.00	71.00	10	1,122	0.89%
2023/07/12	0	0.00	5	71.80	72.30	-5	1,078	-0.46%
2023/07/11	5	73.26	7	72.30	72.20	-2	1,012	-0.20%
2023/07/10	5	67.92	4.2	69.04	69.70	0.8	836	0.09%
2023/07/07	2	63.60	0	0.00	63.40	2	727	0.27%
2023/07/06	3	65.60	0	0.00	64.60	3	722	0.41%
2023/07/05	1	65.70	0	0.00	65.20	1	692	0.14%
2023/07/04	0	0.00	20	65.30	65.20	-20	679	-2.94%
2023/07/03	0.2	65.30	0	0.00	64.80	0.2	676	0.03%
2023/06/30	1	64.60	0	0.00	65.40	1	673	0.15%
2023/06/27	0	63.80	0	0.00	63.10	0	679	0.00%
2023/06/26	1.2	63.90	0	0.00	63.60	1.2	678	0.18%
2023/06/21	0.3	65.30	2	65.10	65.20	-1.7	677	-0.25%
2023/06/19	0	65.30	0	0.00	65.40	0	682	0.00%
2023/06/15	0	0.00	1	67.70	66.70	-1	685	-0.15%
2023/06/14	0	0.00	0.2	66.60	67.30	-0.2	673	-0.03%
2023/06/13	17.2	66.38	17.2	65.58	65.20	0	663	0.00%
2023/06/09	1	64.50	0	0.00	64.30	1	642	0.16%
2023/06/07	0.2	65.50	0	0.00	65.40	0.2	666	0.03%
2023/06/06	0.2	65.00	0	0.00	63.70	0.2	663	0.03%
2023/06/05	5	67.10	3.2	66.44	66.00	1.8	661	0.27%
2023/05/31	15	64.40	15	63.60	63.60	0	691	0.00%
2023/05/30	1.2	64.50	0	0.00	64.90	1.2	692	0.17%
2023/05/18	5	63.80	5	63.60	63.60	0	714	0.00%
2023/05/16	5	61.90	5	62.24	62.20	0	714	0.00%
2023/05/03	1	64.80	1	64.40	64.80	0	785	0.00%
2023/04/27	3	62.10	6	62.07	61.60	-3	788	-0.38%
2023/04/26	3	62.30	0	0.00	62.70	3	776	0.39%
2023/04/25	0	0.00	2	63.60	62.10	-2	776	-0.26%
2023/04/24	2	64.70	0	0.00	64.20	2	764	0.26%
2023/04/21	1	65.00	5	66.10	64.50	-4	756	-0.53%
2023/04/18	1	70.00	0	0.00	70.10	1	716	0.14%
2023/03/29	1	70.50	0	0.00	70.40	1	681	0.15%
2023/03/23	0	0.00	1	72.50	72.50	-1	690	-0.14%
2023/03/22	1	72.00	0	0.00	71.80	1	691	0.14%
2023/03/16	5	69.92	0	0.00	69.70	5	694	0.72%
2023/03/09	0	0.00	1	73.60	73.10	-1	730	-0.14%
2023/03/08	0	0.00	2	73.20	73.20	-2	740	-0.27%
2023/03/07	1	73.90	0	0.00	73.40	1	738	0.14%
2023/03/06	1	72.60	0	0.00	73.30	1	725	0.14%
2023/03/03	0	0.00	2	71.90	71.90	-2	712	-0.28%
2023/02/03	0	0.00	8	78.44	78.00	-8	937	-0.85%
2023/02/02	8	79.04	1	79.00	79.20	7	946	0.74%
2023/02/01	1	76.60	5	76.98	77.00	-4	937	-0.43%
2023/01/30	1	74.60	0	0.00	74.60	1	950	0.11%
2022/12/12	2	74.20	0	0.00	74.80	2	1,666	0.12%
2022/12/08	2	76.00	0	0.00	76.40	2	1,703	0.12%
2022/12/06	0	0.00	1	79.00	79.00	-1	1,859	-0.05%
2022/12/02	5	81.60	0	0.00	81.60	5	1,938	0.26%
2022/12/01	1	79.70	4	80.30	81.90	-3	1,939	-0.15%
2022/11/30	0	0.00	3	77.90	78.60	-3	1,930	-0.16%
2022/11/29	2	76.45	0	0.00	76.90	2	1,943	0.10%
2022/11/28	12	77.41	10	77.30	77.30	2	1,963	0.10%
2022/11/25	1	78.80	0	0.00	77.60	1	1,990	0.05%
2022/11/24	0	0.00	1	78.50	78.70	-1	1,998	-0.05%
2022/11/23	0	0.00	1	77.90	76.80	-1	2,009	-0.05%
2022/11/22	6	76.80	5	76.80	76.80	1	2,029	0.05%
2022/11/18	0	0.00	5	78.20	78.20	-5	2,111	-0.24%
2022/11/17	1	79.30	0	0.00	79.30	1	2,151	0.05%
2022/11/16	5	78.34	10	78.15	78.00	-5	2,186	-0.23%
2022/11/15	6	78.57	0	0.00	78.50	6	2,266	0.26%
2022/11/14	0	0.00	3	75.73	76.20	-3	2,348	-0.13%
2022/11/11	1	75.10	3	75.13	75.00	-2	2,388	-0.08%
2022/11/10	3	74.50	3	74.70	74.30	0	2,360	0.00%
2022/11/07	1	72.80	2	72.45	72.40	-1	2,357	-0.04%
2022/11/02	1	70.00	0	0.00	70.60	1	2,407	0.04%
2022/10/24	0	0.00	1	69.90	68.00	-1	2,407	-0.04%
2022/10/20	1	69.50	0	0.00	69.50	1	2,408	0.04%
2022/10/17	0	0.00	2	67.20	69.30	-2	2,436	-0.08%
2022/10/14	1	69.30	1.3	71.05	70.50	-0.3	2,444	-0.01%
2022/10/11	1	72.50	0	0.00	71.50	1	2,471	0.04%
2022/10/07	0	0.00	1	77.30	77.30	-1	2,505	-0.04%
2022/10/04	1	75.50	1	74.90	77.60	0	2,490	0.00%
2022/10/03	0	0.00	2.5	71.30	73.10	-2.5	2,480	-0.10%
2022/09/30	0	0.00	1	67.90	72.70	-1	2,521	-0.04%
2022/09/29	1	71.60	1	71.80	70.40	0	2,511	0.00%
2022/09/28	4	73.18	0	0.00	71.60	4	2,500	0.16%
2022/09/27	1	78.00	1	78.70	78.50	0	2,480	0.00%
2022/09/26	3	81.45	3	80.13	79.50	0	2,484	0.00%
2022/09/23	2.1	86.55	0	0.00	84.40	2.1	2,494	0.08%
2022/09/22	1	87.60	0	89.00	90.40	1	2,456	0.04%
2022/09/21	0	0.00	1	88.10	88.10	-1	2,433	-0.04%
2022/09/19	0	0.00	1	87.90	86.50	-1	2,432	-0.04%
2022/09/16	0	0.00	1	89.50	87.60	-1	2,424	-0.04%
2022/09/15	0	0.00	6	90.68	89.50	-6	2,436	-0.25%
2022/09/14	4	89.30	3	90.10	91.40	1	2,451	0.04%
2022/09/13	11	91.02	9	90.97	90.70	2	2,455	0.08%
2022/09/12	4	89.30	4	90.20	89.60	0	2,384	0.00%
2022/09/08	0	0.00	2	81.50	84.50	-2	2,344	-0.09%
2022/09/06	4	81.35	1	80.70	80.70	3	2,376	0.13%
2022/09/05	5	85.32	0	0.00	83.60	5	2,371	0.21%
2022/09/02	1	86.80	0	0.00	87.40	1	2,367	0.04%
2022/09/01	3	89.47	3	89.37	88.00	0	2,362	0.00%
2022/08/31	0	0.00	2	89.40	89.70	-2	2,353	-0.08%
2022/08/30	0	0.00	1	88.50	89.30	-1	2,390	-0.04%
2022/08/29	2	86.85	0	0.00	87.40	2	2,394	0.08%
2022/08/26	3	90.93	2	90.90	89.70	1	2,388	0.04%
2022/08/25	5	90.96	2.5	90.92	90.60	2.5	2,380	0.11%
2022/08/24	3	90.37	3	91.57	89.20	0	2,369	0.00%
2022/08/23	4	92.05	1	91.40	92.10	3	2,370	0.13%
2022/08/22	7	93.74	8	93.05	93.00	-1	2,363	-0.04%
2022/08/19	8	91.79	10	92.34	91.40	-2	2,275	-0.09%
2022/08/18	2	88.50	3	87.90	87.40	-1	2,164	-0.05%
2022/08/17	2	85.45	2	85.70	85.40	0	2,154	0.00%
2022/08/16	3	86.43	1	85.90	85.90	2	2,170	0.09%
2022/08/15	4	86.03	2	85.60	86.50	2	2,193	0.09%
2022/08/11	0	0.00	1	85.10	83.60	-1	2,261	-0.04%
2022/08/10	0	0.00	2	82.00	82.20	-2	2,329	-0.09%
2022/08/09	0	0.00	2	83.00	82.60	-2	2,366	-0.08%
2022/08/05	0	0.00	1	80.30	80.70	-1	2,519	-0.04%
2022/08/04	2	77.45	0	0.00	77.90	2	2,600	0.08%
2022/08/02	4	79.98	1	79.80	79.00	3	2,716	0.11%
2022/08/01	3	83.53	1	83.10	82.70	2	2,723	0.07%
2022/07/29	1	83.10	2	84.15	84.00	-1	2,740	-0.04%
2022/07/28	1	83.70	0	0.00	81.40	1	2,747	0.04%
2022/07/27	0	0.00	1	81.40	82.80	-1	2,755	-0.04%
2022/07/25	1	83.70	0	0.00	84.20	1	2,739	0.04%
2022/07/22	10	85.35	11	83.37	83.30	-1	2,765	-0.04%
2022/07/21	0	0.00	1	84.40	84.80	-1	2,803	-0.04%
2022/07/20	3	84.87	10	82.35	83.40	-7	2,798	-0.25%
2022/07/19	8	80.50	1	80.30	80.30	7	2,777	0.25%
2022/07/18	1	81.80	1	81.80	81.10	0	2,794	0.00%
2022/07/15	1	82.30	1	82.00	80.80	0	2,787	0.00%
2022/07/14	1	79.40	0	0.00	79.90	1	2,744	0.04%
2022/07/13	0	0.00	1	78.40	77.50	-1	2,751	-0.04%
2022/07/11	2	79.05	6	78.45	79.50	-4	2,760	-0.14%
2022/07/08	12	80.69	6	78.90	78.90	6	2,761	0.22%
2022/07/07	1	75.00	1	76.40	76.90	0	2,740	0.00%
2022/07/06	0	0.00	10	73.62	73.70	-10	2,758	-0.36%
2022/07/05	1	79.30	1	76.20	78.60	0	2,813	0.00%
2022/07/04	0	0.00	1	78.50	78.70	-1	2,789	-0.04%
2022/07/01	0	0.00	1	82.88	78.40	-1	2,792	-0.04%
2022/06/30	0.1	85.60	0.3	84.60	83.80	-0.2	2,766	-0.01%
2022/06/24	6	91.00	6	90.02	90.00	0	2,995	0.00%
2022/06/23	0	0.00	1	89.30	90.00	-1	3,085	-0.03%
2022/06/22	8	93.33	10	91.70	90.90	-2	3,486	-0.06%
2022/06/21	0	0.00	2	94.10	93.50	-2	3,596	-0.06%
2022/06/20	2	90.25	8	92.33	88.20	-6	3,649	-0.16%
2022/06/17	2	94.70	10	94.28	94.70	-8	3,686	-0.22%
2022/06/16	2	97.75	1	103.50	97.20	1	3,870	0.03%
2022/06/15	6	101.67	5	100.50	100.50	1	4,103	0.02%
2022/06/14	1	103.00	0	0.00	103.50	1	4,666	0.02%
2022/06/13	0	0.00	2	102.75	103.00	-2	5,179	-0.04%
2022/06/10	1	105.00	0	0.00	104.50	1	5,689	0.02%
2022/06/09	2	106.25	1	105.50	107.00	1	5,839	0.02%
2022/06/08	12	106.38	10	106.00	106.00	2	6,001	0.03%
2022/06/07	0	0.00	2	104.00	104.00	-2	6,047	-0.03%
2022/06/06	0	104.00	0	0.00	102.50	0	6,039	0.00%
2022/06/02	2	105.51	0	0.00	105.00	2	6,065	0.03%
2022/06/01	0	0.00	1	104.50	105.50	-1	6,063	-0.02%
2022/05/31	11	104.09	10	104.25	104.00	1	6,049	0.02%
2022/05/30	1	102.50	1	103.50	103.50	0	6,035	0.00%
2022/05/27	0	0.00	1	101.00	99.90	-1	6,018	-0.02%
2022/05/26	14	100.46	13	99.02	98.90	1	6,030	0.02%
2022/05/25	1	97.40	2	99.25	100.50	-1	6,052	-0.02%
2022/05/24	2	98.40	5	98.24	97.30	-3	6,064	-0.05%
2022/05/20	0	0.00	1	99.00	99.40	-1	6,054	-0.02%
2022/05/19	3	100.00	2	100.25	100.50	1	6,052	0.02%
2022/05/18	4	101.50	3	100.80	98.90	1	6,030	0.02%
2022/05/17	18	97.60	11	98.82	99.10	7	5,948	0.12%
2022/05/16	3.1	97.75	1	96.10	96.10	2.1	5,933	0.04%
2022/05/13	6	95.73	7	96.31	96.30	-1	5,885	-0.02%
2022/05/12	4	96.68	4	95.03	92.20	0	5,845	0.00%
2022/05/11	4	94.15	2	96.01	96.00	2	5,884	0.03%
2022/05/10	5	91.66	9	91.62	93.60	-4	5,851	-0.07%
2022/05/09	2	90.05	0	0.00	88.10	2	5,823	0.03%
2022/05/06	5	92.10	5	92.88	92.80	0	5,852	0.00%
2022/05/05	1	95.00	3	95.90	95.90	-2	5,881	-0.03%
2022/04/29	6	94.15	6	92.62	92.20	0	5,928	0.00%
2022/04/27	2	88.65	12	89.78	92.10	-10	5,941	-0.17%
2022/04/26	2	95.35	1	95.00	95.00	1	5,904	0.02%
2022/04/25	2	97.35	12	96.96	95.50	-10	5,911	-0.17%
2022/04/22	2	103.00	2	104.00	101.00	0	5,907	0.00%
2022/04/21	2	106.00	3	107.00	106.50	-1	5,936	-0.02%
2022/04/20	2	107.00	1	106.50	106.50	1	5,993	0.02%
2022/04/19	4	107.63	1	109.50	106.50	3	6,020	0.05%
2022/04/18	1	105.00	1	104.00	104.00	0	6,072	0.00%
2022/04/15	0	0.00	0	106.50	105.50	0	6,120	0.00%
2022/04/14	1	109.00	2	109.25	109.00	-1	6,212	-0.02%
2022/04/13	1	108.50	2	109.50	109.00	-1	6,242	-0.02%
2022/04/11	4	109.00	8	108.56	106.00	-4	6,312	-0.06%
2022/04/08	0	0.00	1	108.50	108.50	-1	6,311	-0.02%
2022/04/07	1	109.50	4	110.63	107.50	-3	6,321	-0.05%
2022/04/06	2	112.75	10	113.00	112.00	-8	6,349	-0.13%
2022/03/31	5	118.60	1	119.50	117.50	4	6,384	0.06%
2022/03/30	7	120.00	8	120.75	120.50	-1	6,377	-0.02%
2022/03/29	3	118.17	2	119.50	118.50	1	6,436	0.02%
2022/03/28	8	119.25	4	119.63	120.50	4	6,405	0.06%
2022/03/25	45	125.47	34	124.91	119.50	11	6,349	0.17%
2022/03/24	2	121.50	4	121.38	125.50	-2	5,990	-0.03%
2022/03/23	3	123.00	3	121.50	122.00	0	6,054	0.00%
2022/03/22	4	123.63	4	123.13	123.50	0	6,362	0.00%
2022/03/21	9	123.72	8	123.88	124.50	1	6,365	0.02%
2022/03/18	12	123.50	1	122.00	125.00	11	6,294	0.17%
2022/03/17	18.1	120.87	30	120.10	123.00	-12	6,183	-0.19%
2022/03/16	54	116.55	41	117.02	115.00	13	5,906	0.22%
2022/03/15	59.1	114.68	56	113.13	114.00	3.1	5,459	0.06%
2022/03/14	2	106.25	2	108.75	109.00	0	4,994	0.00%
2022/03/11	3.1	104.34	2	103.50	104.50	1.1	4,864	0.02%
2022/03/10	0	0.00	1	106.00	110.00	-1	4,718	-0.02%
2022/03/08	1	98.80	0	0.00	98.40	1	4,766	0.02%
2022/03/03	1	110.00	2	112.00	108.50	-1	5,013	-0.02%
2022/03/02	0	0.00	1	108.50	109.00	-1	5,048	-0.02%
2022/03/01	11	106.59	10	107.50	107.50	1	5,096	0.02%
2022/02/25	0	0.00	1	103.50	106.50	-1	5,221	-0.02%
2022/02/24	0	0.00	5	102.80	100.00	-5	5,761	-0.09%
2022/02/23	0	0.00	4	106.00	106.50	-4	6,668	-0.06%
2022/02/21	10	111.00	10	109.90	110.50	0	8,313	0.00%
2022/02/18	10	112.10	9	112.61	111.50	1	9,087	0.01%
2022/02/17	2	112.00	1	113.00	112.50	1	9,524	0.01%
2022/02/16	15	114.17	25	113.00	113.00	-10	9,759	-0.10%
2022/02/14	6	113.08	4	115.25	112.00	2	9,922	0.02%
2022/02/11	5	120.90	5	118.01	118.00	0	9,939	0.00%
2022/02/10	1	116.50	1	117.50	114.50	0	9,912	0.00%
2022/02/09	2	115.75	12.1	116.00	116.00	-10.1	10,043	-0.10%
2022/02/08	29	114.38	28	112.82	112.50	1	10,253	0.01%
2022/02/07	0	0.00	1	106.50	112.00	-1	10,339	-0.01%
2022/01/26	0	0.00	0.1	112.50	111.50	-0.1	10,638	0.00%
2022/01/25	1	113.00	0	0.00	111.00	1	11,292	0.01%
2022/01/24	6	115.17	5.1	114.23	115.50	0.9	11,581	0.01%
2022/01/21	13	115.35	13	115.23	113.50	0	11,898	0.00%
2022/01/20	5	118.00	5	119.00	118.50	0	11,940	0.00%
2022/01/19	4	119.25	3	119.00	120.00	1	12,013	0.01%
2022/01/18	6.1	121.26	8	121.44	120.50	-1.9	12,389	-0.02%
2022/01/17	10	120.00	11	122.91	123.00	-1	12,488	-0.01%
2022/01/14	9	118.72	7	119.50	120.50	2	12,605	0.02%
2022/01/13	10	122.00	12	120.13	120.00	-2	12,797	-0.02%
2022/01/11	16	125.56	14	121.57	122.00	2	13,014	0.02%
2022/01/10	0	129.50	1	127.00	129.50	-1	13,107	-0.01%
2022/01/07	14	126.54	31.3	124.27	125.00	-17.3	13,160	-0.13%
2022/01/06	0	129.50	2	127.75	129.50	-2	13,123	-0.02%
2022/01/05	11	134.00	12	130.17	130.00	-1	13,149	-0.01%
2022/01/04	5	136.00	9	137.94	137.50	-4	13,135	-0.03%
2022/01/03	1	137.00	21	137.48	137.50	-20	13,183	-0.15%
2021/12/30	8	134.50	16	135.38	133.50	-8	13,204	-0.06%
2021/12/29	20	137.05	11	137.00	136.00	9	13,255	0.07%
2021/12/28	0	0.00	2	135.00	135.00	-2	13,264	-0.02%
2021/12/27	2	137.00	5	136.30	136.50	-3	13,275	-0.02%
2021/12/24	11	134.45	10	132.50	132.50	1	13,296	0.01%
2021/12/23	6	135.50	9	135.72	134.00	-3	13,322	-0.02%
2021/12/22	21	132.95	20	131.05	131.00	1	13,277	0.01%
2021/12/21	16	131.50	15	132.50	132.50	1	13,353	0.01%
2021/12/20	1	132.00	6	131.58	132.50	-5	13,692	-0.04%
2021/12/17	10.1	131.92	1	131.00	132.00	9.1	13,819	0.07%
2021/12/16	43	140.29	34	143.15	141.00	9	14,213	0.06%
2021/12/15	1	136.50	3	136.17	136.50	-2	13,899	-0.01%
2021/12/14	29	132.59	10	132.00	133.00	19	13,906	0.14%
2021/12/13	2	135.25	1	135.50	136.00	1	13,784	0.01%
2021/12/10	26.2	136.24	2	137.75	137.00	24.2	13,669	0.18%
2021/12/09	2.1	144.90	0	0.00	142.50	2.1	13,430	0.02%
2021/12/08	8	150.25	0	0.00	150.50	8	13,402	0.06%
2021/12/07	22	148.93	2	148.00	147.50	20	13,471	0.15%
2021/12/06	11	151.23	0	0.00	150.00	11	13,556	0.08%
2021/12/03	4	149.50	17	153.03	153.00	-13	13,616	-0.10%
2021/12/02	0	0.00	13	148.19	148.00	-13	13,592	-0.10%
2021/12/01	1	148.50	1	148.50	148.50	0	13,609	0.00%
2021/11/30	31	149.61	12	146.50	146.00	19	13,653	0.14%
2021/11/29	4	147.13	2	146.00	148.50	2	13,839	0.01%
2021/11/26	24	140.02	3	139.50	140.00	21	13,757	0.15%
2021/11/25	10	142.20	13	141.65	146.00	-3	13,765	-0.02%
2021/11/24	17.3	140.99	6.1	142.56	145.50	11.2	13,763	0.08%
2021/11/23	53.1	144.28	57	144.25	135.50	-3.9	13,751	-0.03%
2021/11/22	43	145.43	30	145.18	149.00	13	13,594	0.10%
2021/11/19	18	138.81	18	136.50	143.00	0	12,777	0.00%
2021/11/18	38	129.59	52	128.90	130.00	-14	12,539	-0.11%
2021/11/17	36	119.38	26	118.73	127.50	10	11,358	0.09%
2021/11/16	12	115.54	10	115.75	116.00	2	10,703	0.02%
2021/11/15	3	103.65	3	104.50	105.50	0	10,283	0.00%
2021/11/12	3	99.10	4	99.28	98.00	-1	10,110	-0.01%
2021/11/11	1	97.40	3	98.33	98.00	-2	10,074	-0.02%
2021/11/10	2	96.85	0	0.00	97.00	2	10,002	0.02%
2021/11/09	2	98.30	1	99.10	96.20	1	9,974	0.01%
2021/11/08	3	97.94	2	97.45	96.60	1	9,905	0.01%
2021/11/05	2	104.75	2	102.50	101.50	0	9,816	0.00%
2021/11/04	1	100.50	0.1	104.50	102.00	0.9	9,625	0.01%
2021/11/03	2.1	111.32	6	103.92	103.50	-4	9,584	-0.04%
2021/11/02	26.2	105.97	19	106.76	107.00	7.2	9,378	0.08%
2021/11/01	1	100.50	19.5	101.92	104.50	-18.5	8,770	-0.21%
2021/10/29	11	96.97	8.2	96.71	95.30	2.8	8,593	0.03%
2021/10/28	1	93.70	0	0.00	94.70	1	8,313	0.01%
2021/10/27	1.1	94.14	3	94.50	94.30	-1.9	8,304	-0.02%
2021/10/26	9.1	96.36	9	95.70	92.90	0.1	8,334	0.00%
2021/10/25	3	93.70	15	96.07	94.70	-12	8,093	-0.15%
2021/10/22	15	95.33	3	94.17	96.30	12	8,230	0.15%
2021/10/21	2	97.00	7	96.43	93.00	-5	8,367	-0.06%
2021/10/20	3	93.97	2	94.10	94.50	1	8,523	0.01%
2021/10/19	3	93.63	9	92.43	93.20	-6	8,626	-0.07%
2021/10/18	5	90.64	4	90.45	92.00	1	8,907	0.01%
2021/10/15	11	87.48	9	87.56	87.40	2	9,479	0.02%
2021/10/14	0	0.00	1	85.00	85.00	-1	10,159	-0.01%
2021/10/13	4	85.20	1	83.50	84.20	3	10,360	0.03%
2021/10/12	4	87.13	4	87.03	87.50	0	10,411	0.00%
2021/10/08	6.3	86.23	3	86.30	86.50	3.3	10,592	0.03%
2021/10/07	4	84.48	3	85.00	85.60	1	10,742	0.01%
2021/10/06	1	82.30	0	0.00	80.50	1	10,925	0.01%
2021/10/05	1.1	81.75	0	0.00	81.60	1.1	11,096	0.01%
2021/10/04	1	81.00	4	81.93	78.80	-3	11,067	-0.03%
2021/10/01	3	84.13	3	83.67	82.50	0	11,064	0.00%
2021/09/30	1	87.00	2	86.70	88.80	-1	11,233	-0.01%
2021/09/29	0	0.00	1	87.00	87.00	-1	11,390	-0.01%
2021/09/28	5	92.66	4	93.48	92.80	1	11,362	0.01%
2021/09/27	17	95.25	20	94.98	93.10	-3	11,275	-0.03%
2021/09/24	8	93.45	7	93.80	92.50	1	10,931	0.01%
2021/09/23	18	94.54	26	95.19	92.80	-8	10,775	-0.07%
2021/09/22	9	90.51	9	90.21	90.20	0	10,249	0.00%
2021/09/17	5	89.20	10	87.67	89.90	-5	10,192	-0.05%
2021/09/16	1	86.60	2	85.95	86.20	-1	10,137	-0.01%
2021/09/15	0	85.40	0	0.00	84.90	0	10,159	0.00%
2021/09/14	1	87.50	0	0.00	87.70	1	10,194	0.01%
2021/09/13	1	87.30	0	87.50	87.50	1	10,197	0.01%
2021/09/10	0	0.00	4	87.73	88.50	-4	10,248	-0.04%
2021/09/09	5	86.93	0	0.00	86.40	5	10,371	0.05%
2021/09/08	2	84.70	14	85.39	82.70	-12	10,309	-0.12%
2021/09/07	1	86.62	1	87.00	86.70	0	10,348	0.00%
2021/09/06	0	89.86	20	90.15	88.20	-20	10,532	-0.19%
2021/09/03	7	90.23	5	90.82	90.80	2	10,487	0.02%
2021/09/02	15	93.05	10	92.92	90.40	5	10,452	0.05%
2021/09/01	10	90.50	10	91.45	91.50	0	10,169	0.00%
2021/08/31	7	90.17	11	89.34	90.00	-4	10,126	-0.04%
2021/08/30	7	89.81	10	88.99	89.80	-3	10,060	-0.03%
2021/08/27	7	89.39	3	90.50	88.10	4	10,018	0.04%
2021/08/26	30.1	90.61	17	92.18	90.40	13.1	9,987	0.13%
2021/08/25	3	87.50	3	88.40	92.00	0	9,599	0.00%
2021/08/24	2	84.70	4	83.48	83.70	-2	9,484	-0.02%
2021/08/23	1	84.10	7	82.76	83.70	-6	9,416	-0.06%
2021/08/20	8	81.26	4	80.73	80.60	4	9,279	0.04%
2021/08/19	6	79.90	6	78.77	78.10	0	9,155	0.00%
2021/08/17	2	78.61	2	80.25	76.90	0	9,205	0.00%
2021/08/16	3	80.07	0	0.00	81.10	3	9,155	0.03%
2021/08/13	1	81.00	0	0.00	81.00	1	9,127	0.01%
2021/08/11	5	85.38	3	83.10	82.80	2	9,120	0.02%
2021/08/10	0	86.50	0	0.00	86.00	0	9,082	0.00%
2021/08/09	3.1	86.32	3	86.57	86.40	0.1	9,063	0.00%
2021/08/06	2	89.45	10	92.40	88.20	-8	8,992	-0.09%
2021/08/05	4	92.85	6	91.90	93.70	-2	8,885	-0.02%
2021/08/04	12	92.44	1	95.50	92.20	11	8,890	0.12%
2021/08/03	0	0.00	2	91.70	91.80	-2	8,790	-0.02%
2021/08/02	0	92.90	0	0.00	93.00	0	8,720	0.00%
2021/07/30	14	94.60	12	96.00	91.10	2	8,671	0.02%
2021/07/29	14	93.21	11	93.39	94.10	3	8,570	0.04%
2021/07/27	28	102.44	16	101.30	98.60	12	8,277	0.14%
2021/07/26	38	104.99	24	103.08	105.00	14	8,030	0.17%
2021/07/23	11.1	98.32	4	98.75	97.80	7.1	7,672	0.09%
2021/07/22	24.6	101.02	34	100.76	101.00	-9.4	7,498	-0.13%
2021/07/21	51	97.04	23	98.75	100.50	28	7,086	0.40%
2021/07/20	44.1	94.04	50	94.33	91.50	-6	6,461	-0.09%
2021/07/19	13	90.97	13	89.92	91.00	0	5,924	0.00%
2021/07/16	8	84.45	3	84.07	82.80	5	5,879	0.09%
2021/07/15	13.1	82.95	15	82.50	84.50	-1.9	6,380	-0.03%
2021/07/14	26	83.51	19	82.89	85.70	7	6,458	0.11%
2021/07/13	1	86.30	10	84.85	80.50	-9	6,213	-0.14%
2021/07/12	15	82.17	19	82.54	82.50	-4	5,940	-0.07%
2021/07/09	3	78.60	9	78.30	78.50	-6	5,701	-0.11%
2021/07/08	4	78.43	2	78.85	77.70	2	5,690	0.04%
2021/07/07	14	79.77	22	79.79	79.30	-8	5,696	-0.14%
2021/07/06	19	78.21	14	77.27	77.70	5	5,513	0.09%
2021/07/05	3	75.10	0	0.00	74.90	3	5,407	0.06%
2021/07/02	0	0.00	4	71.10	71.30	-4	5,566	-0.07%
2021/07/01	2	70.20	3	71.03	69.90	-1	5,730	-0.02%
2021/06/29	1	73.40	1	74.80	73.00	0	5,962	0.00%
2021/06/25	1	73.10	20	73.21	72.70	-19	5,915	-0.32%
2021/06/24	3	73.70	0	0.00	73.30	3	5,910	0.05%
2021/06/23	0	0.00	2	73.55	73.70	-2	5,868	-0.03%
2021/06/22	1	72.70	2	72.85	71.60	-1	5,799	-0.02%
2021/06/21	4	73.30	0	0.00	72.00	4	5,770	0.07%
2021/06/18	32	75.40	16	75.77	75.20	16	5,731	0.28%
2021/06/17	3	72.67	1	72.10	72.70	2	5,617	0.04%
2021/06/16	6	72.57	3	71.50	71.30	3	5,565	0.05%
2021/06/15	10	71.95	1	70.40	72.90	9	5,439	0.17%
2021/06/10	1	68.10	4	68.45	67.20	-3	5,203	-0.06%
2021/06/09	10	67.30	1	67.20	66.70	9	5,152	0.17%
2021/06/08	1	67.00	1	67.90	66.50	0	5,133	0.00%
2021/06/03	2	68.20	1	69.70	68.10	1	5,064	0.02%
2021/06/01	1	68.10	1	67.60	68.40	0	4,934	0.00%
2021/05/28	0	0.00	1	67.30	66.90	-1	4,890	-0.02%
2021/05/26	0	0.00	1	67.40	66.00	-1	4,831	-0.02%
2021/05/25	8	67.40	2	67.00	66.30	6	4,791	0.13%
2021/05/13	2	59.90	0	0.00	60.10	2	4,732	0.04%
2021/05/12	0	0.00	12	63.88	60.00	-12	4,707	-0.25%
2021/05/11	1	66.70	1	68.10	65.30	0	4,657	0.00%
2021/05/05	0	0.00	1	70.50	68.50	-1	4,689	-0.02%
2021/05/04	0	0.00	6	70.85	71.90	-6	4,678	-0.13%
2021/05/03	0	0.00	1	74.40	74.40	-1	4,637	-0.02%
2021/04/29	2	80.10	2	79.10	78.50	0	4,632	0.00%
2021/04/28	19	81.59	16	80.36	79.50	3	4,665	0.06%
2021/04/27	10	80.10	5	80.00	79.80	5	4,711	0.11%
2021/04/26	9	83.38	4	82.15	82.20	5	4,781	0.10%
2021/04/23	9	82.90	2.1	82.50	82.50	7	4,805	0.14%
2021/04/22	5.1	82.02	3.1	81.52	78.50	2	4,807	0.04%
2021/04/21	18.1	85.74	24	86.15	84.00	-5.9	5,265	-0.11%
2021/04/20	27	80.80	22	81.25	82.80	5	4,952	0.10%
2021/04/14	0	0.00	1	73.80	74.10	-1	4,808	-0.02%
2021/04/13	0	0.00	7	78.17	76.00	-7	4,802	-0.15%
2021/04/12	6	76.12	6	76.42	75.40	0	4,769	0.00%
2021/04/09	3	78.23	13	78.42	78.00	-10	4,752	-0.21%
2021/04/08	21	80.20	17	80.39	80.00	4	4,656	0.09%
2021/04/07	3	78.07	12	77.68	77.30	-9	4,438	-0.20%
2021/04/06	20	76.38	13	76.41	77.60	7	4,318	0.16%
2021/04/01	0	0.00	12	72.08	71.20	-12	4,117	-0.29%
2021/03/29	4	71.75	5	71.46	71.40	-1	4,201	-0.02%
2021/03/24	2	70.90	2	71.20	70.90	0	4,266	0.00%
2021/03/23	1	72.00	0	0.00	71.00	1	4,278	0.02%
2021/03/22	2	73.20	6	73.00	72.00	-4	4,235	-0.09%
2021/03/19	0	0.00	1	68.60	68.60	-1	4,161	-0.02%
2021/03/18	8	69.64	0	0.00	69.10	8	4,213	0.19%
2021/03/16	2	70.70	0	0.00	70.00	2	4,629	0.04%
2021/03/12	0	0.00	3	69.87	70.00	-3	5,031	-0.06%
2021/03/09	0	0.00	1	66.90	67.10	-1	5,373	-0.02%
2021/03/05	1	68.20	0	0.00	67.70	1	5,455	0.02%
2021/03/03	2	68.10	0	0.00	69.40	2	5,613	0.04%
2021/02/26	2	69.80	0	0.00	70.00	2	5,646	0.04%
2021/02/25	1	71.90	1	71.10	71.10	0	5,736	0.00%
2021/02/24	2	72.65	0	0.00	71.50	2	5,746	0.03%
2021/02/22	3	74.37	22	73.22	73.90	-19	5,782	-0.33%
2021/02/18	0	0.00	1	70.00	70.30	-1	5,686	-0.02%
2021/02/17	2	68.70	3	68.67	69.30	-1	5,680	-0.02%
2021/02/03	1	67.50	0	0.00	66.70	1	5,657	0.02%
2021/02/02	15	67.49	0	0.00	67.80	15	5,655	0.27%
2021/02/01	0	0.00	1	67.00	66.30	-1	5,639	-0.02%
2021/01/29	3	69.20	0	0.00	67.40	3	5,620	0.05%
2021/01/28	0	0.00	1	69.50	69.50	-1	5,595	-0.02%
2021/01/27	10	70.00	1	70.30	71.60	9	5,570	0.16%
2021/01/26	2	69.60	5	69.32	69.40	-3	5,527	-0.05%
2021/01/25	3	70.13	3	70.33	70.50	0	5,501	0.00%
2021/01/22	8	71.39	0	0.00	72.00	8	5,470	0.15%
2021/01/21	10	71.40	0	0.00	71.30	10	5,449	0.18%
2021/01/20	9	73.39	2	72.70	72.70	7	5,396	0.13%
2021/01/19	3	77.87	2	78.20	76.70	1	5,306	0.02%
2021/01/18	4	78.30	1	79.20	79.20	3	5,183	0.06%
2021/01/15	9	78.30	13	79.35	77.70	-4	5,047	-0.08%
2021/01/14	19	79.19	33	79.62	79.10	-14	4,829	-0.29%
2021/01/13	32	76.50	30	77.43	77.60	2	4,145	0.05%
2021/01/12	7	71.30	9	70.84	70.60	-2	3,834	-0.05%
2021/01/11	2	70.50	3	71.47	72.10	-1	3,737	-0.03%
2021/01/08	3	68.87	5	68.50	69.90	-2	3,682	-0.05%
2021/01/06	0	0.00	3	68.63	69.10	-3	3,722	-0.08%
2021/01/05	0	0.00	1	71.10	71.10	-1	3,724	-0.03%
2021/01/04	3	71.87	2	72.90	72.60	1	3,705	0.03%
2020/12/31	5	71.50	0	0.00	71.10	5	3,665	0.14%
2020/12/29	9	73.72	9	72.89	72.70	0	3,628	0.00%
2020/12/28	0	0.00	1	73.30	72.80	-1	3,554	-0.03%
2020/12/25	0	0.00	1	72.40	72.30	-1	3,491	-0.03%
2020/12/24	1	71.50	2	71.50	71.50	-1	3,502	-0.03%
2020/12/23	5	72.16	4	71.38	71.70	1	3,515	0.03%
2020/12/22	1	71.00	2	71.90	69.00	-1	3,498	-0.03%
2020/12/21	1	69.20	1	70.30	70.00	0	3,500	0.00%
2020/12/18	0	0.00	4	70.70	70.90	-4	3,502	-0.11%
2020/12/17	7	69.99	0	0.00	70.10	7	3,506	0.20%
2020/12/16	3	71.57	1	72.00	71.30	2	3,494	0.06%
2020/12/15	1	71.50	7	71.41	70.80	-6	3,520	-0.17%
2020/12/14	2	74.55	0	0.00	73.70	2	3,552	0.06%
2020/12/10	19	75.34	15	74.95	75.00	4	3,479	0.11%
2020/12/09	16	72.84	12	73.82	74.70	4	3,188	0.13%
2020/12/08	5	69.80	8	68.98	69.00	-3	2,814	-0.11%
2020/12/07	1	67.80	9	68.76	68.00	-8	2,787	-0.29%
2020/12/04	13	68.19	1	68.30	67.60	12	2,766	0.43%
2020/12/03	6	69.20	15	69.37	68.00	-9	2,749	-0.33%
2020/12/02	1	68.10	0	0.00	67.20	1	2,673	0.04%
2020/11/30	2	68.15	6	68.88	67.10	-4	2,687	-0.15%
2020/11/27	1	65.60	0	0.00	65.60	1	2,558	0.04%
2020/11/26	0	0.00	7	65.41	65.60	-7	2,578	-0.27%
2020/11/24	11	67.02	12	66.09	65.70	-1	2,682	-0.04%
2020/11/23	5	64.90	10	64.55	64.70	-5	2,693	-0.19%
2020/11/20	4	64.55	1	64.30	64.40	3	2,731	0.11%
2020/11/19	0	0.00	1	62.00	61.40	-1	2,707	-0.04%
2020/11/13	0	0.00	2	60.35	60.40	-2	3,650	-0.05%
2020/11/12	0	0.00	2	61.50	60.70	-2	3,945	-0.05%
2020/11/11	0	0.00	1	60.50	61.00	-1	4,060	-0.02%
2020/11/10	3	60.30	0	0.00	60.10	3	4,085	0.07%
2020/11/09	0	0.00	11	61.46	61.50	-11	4,106	-0.27%
2020/11/06	0	0.00	3	61.53	60.60	-3	4,150	-0.07%
2020/11/05	1	61.20	0	0.00	60.90	1	4,243	0.02%
2020/11/04	0	0.00	1	61.00	61.10	-1	4,328	-0.02%
2020/11/02	3	59.00	0	0.00	59.10	3	4,391	0.07%
2020/10/29	1	59.90	4	60.55	61.20	-3	4,725	-0.06%
2020/10/28	6	60.62	0	0.00	60.30	6	4,808	0.12%
2020/10/27	3	62.10	2	62.30	62.30	1	4,860	0.02%
2020/10/26	1	63.10	6	63.13	62.80	-5	4,929	-0.10%
2020/10/22	6	64.30	1	64.90	64.00	5	5,080	0.10%
2020/10/16	0	0.00	5	65.70	64.70	-5	5,624	-0.09%
2020/10/15	7	65.04	13	65.77	66.30	-6	5,756	-0.10%
2020/10/14	6	64.23	0	0.00	64.50	6	5,715	0.10%
2020/10/13	5	63.72	0	0.00	64.00	5	5,762	0.09%
2020/10/12	0	0.00	2	66.60	64.90	-2	5,786	-0.03%
2020/10/08	6	67.13	0	0.00	66.70	6	5,820	0.10%
2020/10/07	0	0.00	10	67.38	67.40	-10	5,892	-0.17%
2020/10/06	6	66.65	1	67.60	66.50	5	6,016	0.08%
2020/10/05	1	66.50	0	0.00	66.70	1	6,088	0.02%
2020/09/30	1	66.00	0	0.00	66.60	1	6,179	0.02%
2020/09/29	4	66.45	3	66.37	66.80	1	6,221	0.02%
2020/09/28	3	64.27	14	64.99	64.70	-11	6,299	-0.17%
2020/09/25	2	66.00	2	65.10	65.00	0	6,398	0.00%
2020/09/24	8	68.20	0	0.00	67.60	8	6,612	0.12%
2020/09/23	2	70.35	0	0.00	69.60	2	6,584	0.03%
2020/09/22	0	0.00	4	69.55	70.30	-4	6,623	-0.06%
2020/09/21	5	70.50	0	0.00	69.70	5	6,606	0.08%
2020/09/18	7	72.54	2	71.60	71.60	5	6,614	0.08%
2020/09/17	0	0.00	8	71.81	72.70	-8	6,610	-0.12%
2020/09/16	3	71.80	11	72.25	70.90	-8	6,574	-0.12%
2020/09/15	7	70.77	2	70.40	70.20	5	6,578	0.08%
2020/09/14	2	69.60	1	69.90	69.70	1	6,779	0.01%
2020/09/11	2	68.30	2	68.90	69.20	0	6,820	0.00%
2020/09/09	6	69.42	3	69.30	69.50	3	6,968	0.04%
2020/09/08	14	69.11	0	0.00	68.90	14	7,054	0.20%
2020/09/07	5	72.50	11	72.00	69.20	-6	7,134	-0.08%
2020/09/04	2	67.60	2	68.90	70.30	0	7,125	0.00%
2020/09/03	0	0.00	4	69.93	69.40	-4	7,190	-0.06%
2020/09/02	0	0.00	2	69.90	70.30	-2	7,253	-0.03%
2020/09/01	2	69.05	0	0.00	68.90	2	7,333	0.03%
2020/08/31	0	69.30	2	69.75	69.20	-2	7,431	-0.03%
2020/08/28	4	71.95	1	72.70	70.00	3	7,943	0.04%
2020/08/27	12	72.28	13	71.65	71.80	-1	7,937	-0.01%
2020/08/26	2	70.80	3	70.70	71.30	-1	7,961	-0.01%
2020/08/25	7	69.44	4	69.33	69.50	3	8,035	0.04%
2020/08/24	6	68.97	2	68.50	69.20	4	8,157	0.05%
2020/08/21	4	67.13	4	68.48	69.70	0	8,266	0.00%
2020/08/20	5	70.88	4	70.00	68.80	1	8,231	0.01%
2020/08/19	17	73.89	27	74.03	76.40	-10	8,499	-0.12%
2020/08/18	67	73.78	59	72.81	72.60	8	8,464	0.09%
2020/08/17	0	0.00	6	70.75	71.50	-6	8,361	-0.07%
2020/08/14	1	68.20	14	68.34	68.60	-13	8,597	-0.15%
2020/08/13	3	68.00	0	0.00	67.70	3	8,946	0.03%
2020/08/12	1	68.20	3	67.80	68.10	-2	9,075	-0.02%
2020/08/11	4	69.25	2	69.05	68.60	2	9,274	0.02%
2020/08/10	1	71.40	1	69.50	69.80	0	9,375	0.00%
2020/08/07	0	0.00	1	70.30	70.60	-1	9,557	-0.01%
2020/08/06	1	71.80	1	71.50	70.50	0	9,961	0.00%
2020/08/05	5	71.20	1	70.90	70.90	4	10,009	0.04%
2020/08/04	40	74.57	20	73.74	72.50	20	10,068	0.20%
2020/08/03	4	72.85	2	73.05	73.90	2	9,941	0.02%
2020/07/31	6	72.20	8	72.38	71.60	-2	9,897	-0.02%
2020/07/30	9	71.68	1	71.50	71.80	8	9,892	0.08%
2020/07/28	2	71.40	5	70.62	68.90	-3	9,883	-0.03%
2020/07/27	0	0.00	1	69.30	70.30	-1	9,853	-0.01%
2020/07/24	6	69.17	11	70.52	69.40	-5	9,833	-0.05%
2020/07/23	29	73.21	19	73.17	72.10	10	9,794	0.10%
2020/07/22	12	73.65	7	73.24	72.20	5	9,635	0.05%
2020/07/21	12	70.71	13	71.37	71.90	-1	9,399	-0.01%
2020/07/20	0	0.00	3	67.50	67.90	-3	9,275	-0.03%
2020/07/17	3	67.60	1	68.20	67.60	2	9,294	0.02%
2020/07/16	3	69.63	4	69.98	70.30	-1	9,320	-0.01%
2020/07/15	4	69.60	1	70.50	68.80	3	9,311	0.03%
2020/07/13	10	71.80	13	71.35	71.10	-3	9,417	-0.03%
2020/07/10	0	0.00	1	69.40	68.50	-1	9,488	-0.01%
2020/07/09	2	72.50	54	72.00	72.20	-52	9,451	-0.55%
2020/07/08	0	0.00	13	71.29	71.40	-13	9,409	-0.14%
2020/07/07	6	70.00	9	71.09	69.40	-3	9,378	-0.03%
2020/07/06	75	74.15	19	73.84	74.00	56	9,319	0.60%
2020/07/03	15	72.57	18	72.62	73.50	-3	9,301	-0.03%
2020/07/02	5	69.16	0	0.00	69.30	5	9,087	0.06%
2020/07/01	4	68.80	5	68.82	68.40	-1	9,123	-0.01%
2020/06/30	0	0.00	3	67.00	67.30	-3	9,107	-0.03%
2020/06/29	3	65.90	2	66.70	66.40	1	9,170	0.01%
2020/06/24	9	68.68	11	68.04	67.80	-2	9,205	-0.02%
2020/06/23	6	67.40	5	67.54	68.10	1	9,247	0.01%
2020/06/22	3	67.57	2	68.05	67.20	1	9,265	0.01%
2020/06/19	18	71.78	35	71.61	69.50	-17	9,296	-0.18%
2020/06/18	21	68.05	8	67.26	68.30	13	9,153	0.14%
2020/06/16	3	68.43	11	68.15	68.60	-8	9,343	-0.09%
2020/06/15	13	66.56	1	66.90	65.70	12	9,550	0.13%
2020/06/12	9	68.19	12	68.77	68.70	-3	9,814	-0.03%
2020/06/11	1	72.10	12	72.43	70.00	-11	10,020	-0.11%
2020/06/10	7	72.11	10	71.93	71.60	-3	10,045	-0.03%
2020/06/08	3	76.27	0	0.00	75.30	3	10,336	0.03%
2020/06/05	9	74.90	2	75.20	75.90	7	10,545	0.07%
2020/06/04	27	74.76	16	75.43	74.90	11	10,688	0.10%
2020/06/03	1	70.80	18	71.28	71.80	-17	10,240	-0.17%
2020/06/02	14	70.07	14	71.19	70.80	0	10,227	0.00%
2020/06/01	7	71.16	4	70.83	70.30	3	10,262	0.03%
2020/05/29	15	68.93	3	69.00	69.50	12	10,258	0.12%
2020/05/28	7	69.96	7	69.50	68.30	0	10,302	0.00%
2020/05/27	11	70.35	7	70.47	70.90	4	10,399	0.04%
2020/05/26	14	72.00	7	70.83	68.60	7	10,187	0.07%
2020/05/25	10	68.90	12	70.01	71.00	-2	9,764	-0.02%
2020/05/22	2	64.40	11	63.97	64.60	-9	9,468	-0.10%
2020/05/21	16	63.24	9	63.07	64.00	7	9,354	0.07%
2020/05/20	7	60.14	13	60.20	61.40	-6	9,196	-0.07%
2020/05/19	5	58.12	18	58.38	57.50	-13	8,876	-0.15%
2020/05/18	17	58.15	2	58.50	57.00	15	8,817	0.17%
2020/05/15	3	59.00	0	0.00	59.00	3	8,657	0.03%
2020/05/14	15	56.29	32	56.67	56.20	-17	8,646	-0.20%
2020/05/13	18	55.43	20	57.23	57.90	-2	8,419	-0.02%
2020/05/12	2	52.80	1	54.40	52.70	1	8,003	0.01%
2020/05/11	6	54.20	9	53.77	53.70	-3	7,951	-0.04%
2020/05/08	10	53.30	10	52.90	52.20	0	7,818	0.00%
2020/05/07	3	52.10	19	51.48	52.10	-16	7,687	-0.21%
2020/05/06	18	51.01	0	0.00	50.50	18	7,635	0.24%
2020/05/05	6	51.30	31	51.69	51.60	-25	7,574	-0.33%
2020/05/04	2	51.10	1	51.20	50.70	1	7,541	0.01%
2020/04/30	21	51.89	22	52.39	51.80	-1	7,521	-0.01%
2020/04/29	1	50.30	0	0.00	50.30	1	7,461	0.01%
2020/04/27	0	0.00	10	50.50	50.20	-10	7,466	-0.13%
2020/04/24	0	0.00	1	49.25	49.00	-1	7,437	-0.01%
2020/04/23	1	49.80	0	0.00	49.45	1	7,422	0.01%
2020/04/22	0	0.00	3	49.42	49.35	-3	7,408	-0.04%
2020/04/21	26	50.04	19	50.83	49.05	7	7,432	0.09%
2020/04/17	27	52.52	3	53.47	51.50	24	7,357	0.33%
2020/04/16	4	53.13	2	53.15	52.80	2	7,254	0.03%
2020/04/15	13	52.25	17	52.41	52.90	-4	7,124	-0.06%
2020/04/14	1	50.90	7	50.96	50.90	-6	6,927	-0.09%
2020/04/13	8	50.95	3	51.00	50.20	5	6,903	0.07%
2020/04/10	1	51.00	2	50.50	50.80	-1	6,877	-0.01%
2020/04/09	4	51.40	1	51.30	51.00	3	6,942	0.04%
2020/04/08	14	52.34	20	52.46	52.20	-6	6,922	-0.09%
2020/04/07	1	50.40	2	49.93	49.75	-1	6,806	-0.01%
2020/04/06	10	49.00	12	49.58	49.60	-2	6,750	-0.03%
2020/04/01	1	49.10	0	0.00	49.10	1	6,723	0.01%
2020/03/31	1	49.35	6	48.99	48.80	-5	6,707	-0.07%
2020/03/30	4	47.20	1	47.30	49.20	3	6,750	0.04%
2020/03/27	0	0.00	1	48.30	47.10	-1	6,684	-0.01%
2020/03/26	1	47.00	2	48.18	48.15	-1	6,617	-0.02%
2020/03/25	2	48.10	2	48.20	47.70	0	6,560	0.00%
2020/03/24	3	45.80	3	46.10	45.80	0	6,468	0.00%
2020/03/23	4	43.66	5	44.23	43.35	-1	6,597	-0.02%
2020/03/20	19	48.56	18	48.89	47.65	1	6,546	0.02%
2020/03/19	28	49.76	21	48.97	45.85	7	6,402	0.11%
2020/03/18	23	52.79	22	52.65	50.90	1	6,097	0.02%
2020/03/17	15	51.33	12	51.77	52.00	3	5,771	0.05%
2020/03/16	17	51.86	22	51.83	49.50	-5	5,472	-0.09%
2020/03/13	4	47.81	5	48.07	51.90	-1	5,321	-0.02%
2020/03/12	20	52.76	16	52.36	51.00	4	5,108	0.08%
2020/03/11	21	54.51	25	54.99	54.20	-4	4,842	-0.08%
2020/03/10	32	51.86	36	52.93	55.60	-4	4,604	-0.09%
2020/03/09	4	51.88	7	51.91	50.60	-3	4,417	-0.07%
2020/03/06	32	54.14	4	54.48	53.50	28	4,321	0.65%
2020/03/05	36	56.02	35	56.00	55.60	1	4,246	0.02%
2020/03/04	7	55.17	27	54.43	55.90	-20	4,081	-0.49%
2020/03/03	33	54.43	7	54.34	54.10	26	3,938	0.66%
2020/03/02	5	53.60	25	53.78	54.80	-20	3,701	-0.54%
2020/02/27	2	51.28	10	50.04	49.85	-8	3,438	-0.23%
2020/02/26	6	53.00	2	53.05	52.30	4	3,371	0.12%
2020/02/25	2	52.50	4	53.00	53.00	-2	3,290	-0.06%
2020/02/24	0	0.00	7	52.29	53.20	-7	3,258	-0.21%
2020/02/21	15	53.91	10	53.30	52.90	5	3,194	0.16%
2020/02/20	11	52.06	2	51.90	51.90	9	3,013	0.30%
2020/02/19	1	51.60	6	52.35	52.10	-5	2,962	-0.17%
2020/02/18	2	51.35	4	51.58	51.00	-2	2,879	-0.07%
2020/02/17	10	51.44	6	51.38	52.20	4	2,804	0.14%
2020/02/14	0	0.00	1	48.25	48.70	-1	2,629	-0.04%
2020/02/13	1	47.75	2	48.00	47.95	-1	2,615	-0.04%
2020/02/12	12	47.93	10	48.31	48.20	2	2,682	0.07%
2020/02/10	3	45.85	0	0.00	45.95	3	2,741	0.11%
2020/02/07	0	0.00	1	45.90	45.50	-1	2,785	-0.04%
2020/02/05	1	46.20	4	45.86	45.30	-3	2,874	-0.10%
2020/02/04	2	44.83	6	44.88	45.25	-4	2,921	-0.14%
2020/02/03	6	43.48	0	0.00	44.00	6	3,018	0.20%
2020/01/31	5	47.12	0	0.00	46.90	5	3,056	0.16%
2020/01/30	3	46.80	0	0.00	46.75	3	3,309	0.09%
2020/01/20	1	52.00	0	0.00	51.90	1	3,464	0.03%
2020/01/17	1	52.80	0	0.00	52.30	1	3,659	0.03%
2020/01/16	1	53.00	5	53.20	52.70	-4	3,956	-0.10%
2020/01/15	4	52.70	22	53.21	53.00	-18	4,213	-0.43%
2020/01/14	6	52.35	0	0.00	52.40	6	4,296	0.14%
2020/01/13	5	51.22	6	52.13	52.60	-1	4,485	-0.02%
2020/01/09	1	51.20	1	50.90	50.50	0	4,607	0.00%
2020/01/08	2	50.20	0	0.00	49.90	2	4,661	0.04%
2020/01/06	5	51.80	0	0.00	51.50	5	4,957	0.10%
2020/01/03	32	53.47	6	54.68	53.10	26	4,942	0.53%
2020/01/02	2	54.05	14	54.08	54.50	-12	4,868	-0.25%
2019/12/31	11	53.04	0	0.00	52.80	11	4,832	0.23%
2019/12/30	3	54.00	5	54.08	53.70	-2	4,820	-0.04%
2019/12/27	2	54.50	46	54.41	54.20	-44	4,815	-0.91%
2019/12/26	18	53.53	0	0.00	53.70	18	4,774	0.38%
2019/12/25	4	54.08	35	54.43	53.90	-31	4,763	-0.65%
2019/12/24	0	0.00	1	52.20	52.10	-1	4,668	-0.02%
2019/12/23	1	53.70	0	0.00	52.70	1	4,692	0.02%
2019/12/20	5	53.20	7	53.16	53.00	-2	4,704	-0.04%
2019/12/18	47	54.24	16	54.84	54.50	31	4,752	0.65%
2019/12/17	6	52.20	5	52.80	53.40	1	4,549	0.02%
2019/12/16	3	51.30	4	52.33	52.30	-1	4,595	-0.02%
2019/12/10	0	0.00	1	52.30	52.50	-1	4,604	-0.02%
2019/12/05	2	51.80	2	51.75	51.10	0	4,642	0.00%
2019/12/04	3	50.73	2	50.50	50.80	1	4,852	0.02%
2019/12/03	0	0.00	5	48.30	48.75	-5	4,839	-0.10%
2019/12/02	6	48.08	0	0.00	48.00	6	4,889	0.12%
2019/11/28	0	0.00	2	50.10	49.70	-2	5,002	-0.04%
2019/11/27	2	50.90	2	50.30	50.30	0	5,215	0.00%
2019/11/26	0	0.00	1	50.50	50.60	-1	5,416	-0.02%
2019/11/21	2	48.55	2	49.70	49.45	0	5,866	0.00%
2019/11/20	1	49.00	0	0.00	49.05	1	5,902	0.02%
2019/11/15	0	0.00	4	50.70	50.70	-4	6,217	-0.06%
2019/11/14	0	0.00	1	49.45	50.00	-1	6,322	-0.02%
2019/11/13	3	50.30	0	0.00	50.30	3	6,429	0.05%
2019/11/11	2	49.90	0	0.00	49.60	2	6,432	0.03%
2019/11/08	0	0.00	2	53.20	52.80	-2	6,377	-0.03%
2019/11/07	3	53.37	7	53.17	53.20	-4	6,387	-0.06%
2019/11/06	0	0.00	1	55.40	55.50	-1	6,354	-0.02%
2019/11/05	33	56.22	6	56.25	56.30	27	6,352	0.42%
2019/11/04	4	56.03	0	0.00	55.50	4	6,333	0.06%
2019/10/31	28	55.58	0	0.00	55.00	28	6,331	0.44%
2019/10/30	5	56.64	0	0.00	56.80	5	6,268	0.08%
2019/10/29	6	57.93	3	57.63	57.50	3	6,275	0.05%
2019/10/28	6	59.42	11	59.37	60.10	-5	6,167	-0.08%
2019/10/25	4	58.10	2	58.20	58.20	2	6,169	0.03%
2019/10/24	18	56.44	19	56.81	58.50	-1	6,089	-0.02%
2019/10/23	1	54.10	13	54.82	55.00	-12	6,007	-0.20%
2019/10/22	21	53.46	10	53.23	53.60	11	6,029	0.18%
2019/10/21	25	53.41	36	53.32	53.60	-11	5,906	-0.19%
2019/10/18	5	51.60	14	51.89	51.60	-9	5,681	-0.16%
2019/10/17	3	49.60	0	0.00	51.10	3	5,579	0.05%
2019/10/16	8	50.43	5	50.00	50.00	3	5,555	0.05%
2019/10/15	85	51.67	98	51.16	51.10	-13	5,499	-0.24%
2019/10/14	2	50.65	11	50.75	50.40	-9	5,317	-0.17%
2019/10/09	3	48.38	0	0.00	48.15	3	5,184	0.06%
2019/10/08	4	49.14	1	49.15	48.90	3	5,185	0.06%
2019/10/07	7	49.47	0	0.00	49.55	7	5,192	0.13%
2019/10/04	2	49.30	1	49.40	49.35	1	5,183	0.02%
2019/10/03	0	0.00	1	49.50	49.60	-1	5,185	-0.02%
2019/10/02	0	0.00	3	49.20	49.50	-3	5,179	-0.06%
2019/10/01	0	0.00	1	49.10	49.25	-1	5,189	-0.02%
2019/09/27	8	48.65	5	48.16	48.40	3	5,174	0.06%
2019/09/26	2	49.45	2	48.63	48.75	0	5,155	0.00%
2019/09/25	0	0.00	1	50.10	49.45	-1	5,135	-0.02%
2019/09/24	1	51.20	14	50.83	50.80	-13	5,122	-0.25%
2019/09/23	2	51.25	2	51.00	50.80	0	5,061	0.00%
2019/09/20	0	0.00	2	50.40	50.40	-2	5,049	-0.04%
2019/09/19	12	51.70	1	51.80	50.70	11	5,067	0.22%
2019/09/17	2	49.90	1	49.85	50.20	1	5,007	0.02%
2019/09/16	1	49.20	0	0.00	48.50	1	4,973	0.02%
2019/09/11	1	49.15	1	49.00	48.85	0	5,056	0.00%
2019/09/10	2	50.18	2	49.80	49.30	0	5,215	0.00%
2019/09/09	2	50.25	0	0.00	50.10	2	5,230	0.04%
2019/09/06	17	52.45	8	52.81	51.00	9	5,201	0.17%
2019/09/05	1	50.60	0	0.00	50.80	1	4,915	0.02%
2019/09/03	3	50.50	3	49.90	49.80	0	4,872	0.00%
2019/09/02	5	49.60	1	50.70	50.70	4	4,830	0.08%
2019/08/30	8	50.74	9	50.33	49.05	-1	4,748	-0.02%
2019/08/29	25	50.66	20	49.77	49.75	5	4,536	0.11%
2019/08/28	16	49.46	19	50.10	51.20	-3	4,330	-0.07%
2019/08/27	0	0.00	1	46.75	46.60	-1	3,927	-0.03%
2019/08/26	2	46.38	1	46.35	46.10	1	3,926	0.03%
2019/08/22	11	48.51	13	48.61	48.70	-2	3,837	-0.05%
2019/08/21	8	47.69	12	48.08	48.20	-4	3,744	-0.11%
2019/08/20	0	0.00	3	45.85	45.85	-3	3,565	-0.08%
2019/08/19	4	46.55	7	46.94	46.50	-3	3,525	-0.09%
2019/08/16	5	46.61	0	0.00	46.00	5	3,415	0.15%
2019/08/15	2	43.10	0	0.00	43.10	2	3,320	0.06%
2019/08/14	3	44.90	0	0.00	44.10	3	3,318	0.09%
2019/08/13	1	44.35	1	44.80	44.35	0	3,326	0.00%
2019/08/12	3	43.50	2	43.10	44.35	1	3,316	0.03%
2019/08/08	0	0.00	6	44.69	44.65	-6	3,293	-0.18%
2019/08/07	3	44.97	2	44.55	44.05	1	3,298	0.03%
2019/08/06	1	43.30	6	44.53	45.60	-5	3,292	-0.15%
2019/08/05	1	48.00	2	47.35	45.55	-1	3,274	-0.03%
2019/08/02	5	47.93	0	0.00	47.85	5	3,264	0.15%
2019/08/01	3	49.02	2	49.35	48.85	1	3,269	0.03%
2019/07/31	3	49.32	4	49.78	49.90	-1	3,241	-0.03%
2019/07/30	11	49.64	20	49.78	48.80	-9	3,154	-0.29%
2019/07/29	15	51.31	11	50.95	51.00	4	3,016	0.13%
2019/07/26	16	48.43	2	47.93	49.50	14	2,828	0.49%
2019/07/25	7	47.63	17	47.76	47.75	-10	2,728	-0.37%
2019/07/24	11	46.02	15	46.26	47.30	-4	2,551	-0.16%
2019/07/23	0	0.00	1	43.00	43.00	-1	2,356	-0.04%
2019/07/18	1	42.00	0	0.00	41.80	1	2,443	0.04%
2019/07/11	0	0.00	1	44.30	44.10	-1	2,750	-0.04%
2019/07/05	0	0.00	5	45.05	44.65	-5	2,788	-0.18%
2019/07/01	23	47.29	12	47.13	46.45	11	3,016	0.36%
2019/06/28	1	47.05	0	0.00	46.30	1	3,046	0.03%
2019/06/27	1	47.40	3	47.07	46.65	-2	3,122	-0.06%
2019/06/26	4	47.13	3	46.68	46.65	1	3,135	0.03%
2019/06/25	4	46.64	4	46.65	47.40	0	3,187	0.00%
2019/06/24	0	0.00	2	46.08	46.35	-2	3,143	-0.06%
2019/06/21	2	46.25	3	45.38	45.15	-1	3,120	-0.03%
2019/06/19	34	44.57	36	44.70	44.85	-2	3,132	-0.06%
2019/06/18	5	46.37	3	43.97	43.90	2	3,140	0.06%
2019/06/17	7	42.78	9	43.96	45.40	-2	3,036	-0.07%
2019/06/12	2	42.05	4	42.45	41.45	-2	3,131	-0.06%
2019/06/11	0	0.00	1	41.60	42.05	-1	3,266	-0.03%
2019/06/06	25	39.68	25	39.20	39.15	0	3,519	0.00%
2019/05/30	5	40.41	4	40.31	41.10	1	3,905	0.03%
2019/05/29	0	0.00	1	39.55	39.75	-1	4,006	-0.02%
2019/05/28	10	39.90	10	40.10	40.10	0	4,133	0.00%
2019/05/24	1	41.00	0	0.00	40.50	1	4,444	0.02%
2019/05/22	1	42.55	1	42.50	41.55	0	4,688	0.00%
2019/05/17	1	42.70	1	43.40	42.70	0	5,107	0.00%
2019/05/15	1	44.35	2	43.68	44.90	-1	5,358	-0.02%
2019/05/14	2	42.15	2	41.90	42.60	0	5,661	0.00%
2019/05/13	3	41.70	1	41.75	41.75	2	6,030	0.03%
2019/05/10	10	43.48	14	44.44	43.95	-4	6,201	-0.06%
2019/05/09	9	43.69	2	43.70	43.35	7	6,303	0.11%
2019/05/08	5	45.94	0	0.00	45.70	5	6,338	0.08%
2019/05/07	0	0.00	5	46.40	46.25	-5	6,618	-0.08%
2019/05/06	2	46.05	2	45.85	45.95	0	6,893	0.00%
2019/05/03	1	47.70	2	47.98	48.05	-1	6,914	-0.01%
2019/05/02	0	0.00	3	46.88	47.35	-3	6,911	-0.04%
2019/04/30	5	47.20	0	0.00	47.40	5	6,933	0.07%
2019/04/29	4	47.04	3	49.33	46.80	1	6,935	0.01%
2019/04/26	2	52.70	35	53.40	52.00	-33	6,877	-0.48%
2019/04/24	3	53.83	2	54.85	53.80	1	6,866	0.01%
2019/04/23	1	53.80	0	0.00	53.60	1	6,866	0.01%
2019/04/22	6	56.18	22	55.14	54.40	-16	6,906	-0.23%
2019/04/19	0	0.00	2	53.90	54.10	-2	6,807	-0.03%
2019/04/18	2	53.00	3	53.77	52.90	-1	6,819	-0.01%
2019/04/17	3	52.57	3	53.03	52.80	0	6,807	0.00%
2019/04/16	4	51.33	1	51.30	52.50	3	6,840	0.04%
2019/04/15	1	51.60	3	51.47	51.20	-2	6,913	-0.03%
2019/04/11	4	53.23	0	0.00	51.80	4	7,144	0.06%
2019/04/10	1	53.50	1	53.30	53.20	0	7,155	0.00%
2019/04/09	3	54.63	1	55.40	53.90	2	7,198	0.03%
2019/04/08	2	55.60	10	55.64	55.30	-8	7,265	-0.11%
2019/04/03	6	54.12	5	53.86	53.90	1	7,248	0.01%
2019/04/02	3	52.77	10	52.37	53.00	-7	7,245	-0.10%
2019/04/01	3	52.70	4	52.15	52.20	-1	7,341	-0.01%
2019/03/29	0	0.00	1	50.80	51.00	-1	7,319	-0.01%
2019/03/28	6	52.13	4	52.20	51.20	2	7,491	0.03%
2019/03/27	0	0.00	1	51.40	51.40	-1	7,705	-0.01%
2019/03/26	1	51.30	6	51.60	51.30	-5	7,947	-0.06%
2019/03/22	25	52.85	3	52.63	52.10	22	8,276	0.27%
2019/03/21	10	52.36	0	0.00	51.80	10	8,408	0.12%
2019/03/20	4	53.13	0	0.00	52.60	4	8,690	0.05%
2019/03/19	21	55.20	22	53.60	53.10	-1	9,013	-0.01%
2019/03/18	4	53.90	7	54.01	54.30	-3	9,060	-0.03%
2019/03/15	25	54.15	22	54.40	54.50	3	9,239	0.03%
2019/03/14	22	55.40	17	56.34	53.90	5	9,339	0.05%
2019/03/13	2	57.45	5	57.50	57.40	-3	9,496	-0.03%
2019/03/12	40	58.02	11	57.78	58.00	29	9,746	0.30%
2019/03/11	6	56.60	7	56.09	55.60	-1	9,921	-0.01%
2019/03/08	11	55.55	8	55.40	56.00	3	10,119	0.03%
2019/03/07	12	55.58	6	56.93	55.60	6	10,309	0.06%
2019/03/06	10	56.60	18	56.34	56.60	-8	10,479	-0.08%
2019/03/05	6	56.07	12	55.78	55.50	-6	10,982	-0.05%
2019/03/04	3	57.07	2	57.35	56.50	1	11,326	0.01%
2019/02/27	22	56.10	39	56.82	57.60	-17	11,445	-0.15%
2019/02/26	48	57.63	48	56.06	55.70	0	11,716	0.00%
2019/02/25	23	56.42	21	57.24	57.60	2	11,980	0.02%
2019/02/22	14	57.73	5	57.38	56.50	9	12,027	0.07%
2019/02/21	4	56.98	1	57.90	57.90	3	11,959	0.03%
2019/02/20	5	60.20	14	58.85	57.90	-9	11,855	-0.08%
2019/02/19	6	58.83	6	58.78	58.90	0	11,804	0.00%
2019/02/18	13	59.99	10	59.39	58.30	3	11,751	0.03%
2019/02/15	8	58.09	36	58.18	59.30	-28	11,564	-0.24%
2019/02/14	13	58.28	16	58.63	59.00	-3	11,518	-0.03%
2019/02/13	20	58.02	11	58.05	58.40	9	11,407	0.08%
2019/02/12	15	52.47	19	55.41	56.00	-4	11,139	-0.04%
2019/02/11	15	48.71	21	50.35	51.40	-6	10,961	-0.05%
2019/01/30	16	47.37	19	47.24	46.75	-3	10,938	-0.03%
2019/01/29	23	46.29	26	46.05	46.10	-3	10,865	-0.03%
2019/01/28	9	44.99	18	46.65	46.60	-9	10,856	-0.08%
2019/01/25	16	44.47	16	44.53	44.15	0	10,746	0.00%
2019/01/24	2	42.55	2	42.63	42.55	0	10,850	0.00%
2019/01/23	1	42.15	0	0.00	42.20	1	10,938	0.01%
2019/01/22	14	42.07	16	41.59	41.50	-2	10,995	-0.02%
2019/01/21	3	41.50	1	42.20	42.00	2	11,097	0.02%
2019/01/18	2	40.08	5	40.22	41.30	-3	11,108	-0.03%
2019/01/17	1	41.45	0	0.00	40.20	1	11,151	0.01%
2019/01/16	10	40.90	0	0.00	41.00	10	11,221	0.09%
2019/01/15	2	40.70	2	40.53	40.90	0	11,225	0.00%
2019/01/14	1	40.30	0	0.00	40.05	1	11,304	0.01%
2019/01/10	2	43.03	1	42.60	42.30	1	11,353	0.01%
2019/01/09	2	43.10	2	42.83	42.30	0	11,567	0.00%
2019/01/08	2	41.83	1	41.80	42.10	1	11,704	0.01%
2019/01/07	0	0.00	1	43.00	41.60	-1	11,681	-0.01%
2019/01/04	10	39.62	9	38.74	40.90	1	11,672	0.01%
2019/01/03	10	43.08	10	42.85	40.65	0	11,580	0.00%
2019/01/02	1	44.35	1	44.05	43.90	0	11,551	0.00%
2018/12/28	1	44.15	1	44.10	43.90	0	11,589	0.00%
2018/12/27	0	0.00	7	44.29	43.80	-7	11,642	-0.06%
2018/12/26	1	44.00	4	43.29	42.60	-3	11,558	-0.03%
2018/12/25	1	44.00	0	0.00	44.10	1	11,555	0.01%
2018/12/24	6	43.61	16	44.25	45.30	-10	11,517	-0.09%
2018/12/22	31	44.23	1	44.50	44.85	30	11,413	0.26%
2018/12/21	5	45.15	2	45.48	45.60	3	11,422	0.03%
2018/12/20	14	44.76	19	44.84	44.25	-5	11,273	-0.04%
2018/12/19	6	48.46	3	48.13	47.40	3	11,019	0.03%
2018/12/18	27	49.86	26	49.87	49.40	1	10,927	0.01%
2018/12/17	4	50.75	1	51.00	50.30	3	10,856	0.03%
2018/12/14	6	50.67	7	50.20	50.00	-1	10,796	-0.01%
2018/12/13	44	52.03	36	52.07	52.00	8	10,675	0.07%
2018/12/12	21	51.10	56	52.23	52.50	-35	10,400	-0.34%
2018/12/11	6	48.23	0	0.00	47.80	6	10,099	0.06%
2018/12/10	5	47.42	8	47.83	47.30	-3	10,196	-0.03%
2018/12/07	7	48.23	5	47.86	48.05	2	10,027	0.02%
2018/12/06	52	48.78	46	48.48	46.30	6	9,928	0.06%
2018/12/05	12	49.10	12	50.65	51.10	0	9,676	0.00%
2018/12/04	8	50.41	32	50.83	49.50	-24	9,490	-0.25%
2018/12/03	5	49.10	4	49.15	49.15	1	9,277	0.01%
2018/11/30	16	48.31	3	48.23	48.75	13	9,100	0.14%
2018/11/29	28	50.05	34	49.65	49.00	-6	8,908	-0.07%
2018/11/28	40	50.47	32	50.00	49.70	8	8,699	0.09%
2018/11/27	29	46.93	19	46.40	48.40	10	8,185	0.12%
2018/11/26	34	44.26	20	44.05	44.00	14	7,814	0.18%
2018/11/23	14	43.28	32	43.07	43.75	-18	7,721	-0.23%
2018/11/22	23	41.63	16	41.70	41.10	7	7,406	0.09%
2018/11/21	5	37.95	11	39.42	40.70	-6	6,994	-0.09%
2018/11/20	6	37.43	4	37.00	37.00	2	6,942	0.03%
2018/11/19	0	0.00	1	36.70	37.30	-1	6,999	-0.01%
2018/11/16	4	37.10	9	36.79	36.25	-5	7,024	-0.07%
2018/11/15	1	36.55	0	0.00	36.80	1	7,052	0.01%
2018/11/12	2	36.80	3	36.60	36.60	-1	7,346	-0.01%
2018/11/09	1	36.80	0	0.00	36.70	1	7,392	0.01%
2018/11/08	11	38.05	13	37.74	35.95	-2	7,411	-0.03%
2018/11/07	10	36.84	11	37.39	37.75	-1	7,311	-0.01%
2018/11/06	9	36.28	2	34.35	34.35	7	7,310	0.10%
2018/11/05	2	36.25	9	37.01	37.00	-7	7,338	-0.10%
2018/11/02	14	36.21	12	36.65	36.55	2	7,319	0.03%
2018/11/01	23	35.17	22	36.46	35.80	1	7,226	0.01%
2018/10/31	0	0.00	8	34.01	34.10	-8	6,952	-0.12%
2018/10/30	21	31.30	19	31.00	31.00	2	6,907	0.03%
2018/10/29	11	32.18	16	32.21	32.05	-5	7,100	-0.07%
2018/10/26	14	31.70	17	31.36	30.50	-3	7,077	-0.04%
2018/10/25	6	32.00	0	0.00	31.15	6	7,113	0.08%
2018/10/24	17	35.92	13	35.25	34.60	4	7,082	0.06%
2018/10/23	17	36.88	14	36.34	36.30	3	7,021	0.04%
2018/10/22	0	0.00	2	37.30	37.70	-2	7,058	-0.03%
2018/10/19	1	36.25	2	37.13	36.35	-1	7,133	-0.01%
2018/10/18	8	38.78	3	38.12	38.05	5	7,152	0.07%
2018/10/17	63	39.76	64	39.16	38.40	-1	7,163	-0.01%
2018/10/16	6	38.43	10	40.15	40.25	-4	7,007	-0.06%
2018/10/15	2	37.05	2	37.55	37.20	0	6,976	0.00%
2018/10/12	8	36.89	5	36.87	37.20	3	7,037	0.04%
2018/10/11	12	36.55	2	36.93	36.50	10	7,110	0.14%
2018/10/09	7	41.84	20	41.69	40.55	-13	7,192	-0.18%
2018/10/08	7	41.78	2	41.80	41.70	5	7,254	0.07%
2018/10/05	8	42.84	2	44.00	42.30	6	7,414	0.08%
2018/10/04	2	47.45	4	47.20	47.00	-2	7,476	-0.03%
2018/10/03	36	48.78	13	48.72	47.95	23	8,046	0.29%
2018/10/02	4	50.70	3	50.60	50.00	1	8,302	0.01%
2018/10/01	3	50.25	2	51.25	51.30	1	8,430	0.01%
2018/09/28	2	50.75	2	50.20	50.20	0	8,731	0.00%
2018/09/27	8	50.95	6	51.23	50.00	2	8,917	0.02%
2018/09/26	15	51.23	14	51.29	51.10	1	9,101	0.01%
2018/09/25	15	52.33	18	51.53	52.00	-3	9,178	-0.03%
2018/09/21	4	48.89	21	50.39	51.00	-17	9,161	-0.19%
2018/09/20	6	48.33	8	48.73	48.00	-2	9,160	-0.02%
2018/09/19	13	48.80	10	49.43	47.90	3	9,256	0.03%
2018/09/18	27	49.33	22	50.21	48.40	5	9,348	0.05%
2018/09/17	6	53.13	4	52.60	52.10	2	9,527	0.02%
2018/09/14	21	51.89	6	51.52	52.60	15	9,645	0.16%
2018/09/13	1	51.00	0	0.00	48.95	1	9,580	0.01%
2018/09/12	3	49.70	4	50.19	50.10	-1	9,788	-0.01%
2018/09/11	6	51.02	6	51.68	51.30	0	9,983	0.00%
2018/09/10	8	50.83	9	50.52	50.60	-1	10,091	-0.01%
2018/09/07	2	54.20	5	57.02	53.50	-3	10,143	-0.03%
2018/09/06	3	56.87	5	56.96	56.40	-2	10,316	-0.02%
2018/09/05	0	0.00	7	57.66	56.00	-7	10,881	-0.06%
2018/09/04	4	57.00	1	57.80	58.10	3	11,423	0.03%
2018/09/03	2	58.45	15	56.87	57.00	-13	11,763	-0.11%
2018/08/31	4	60.00	1	60.90	60.90	3	12,007	0.02%
2018/08/30	0	0.00	3	61.83	61.00	-3	12,203	-0.02%
2018/08/29	15	60.10	5	60.48	60.70	10	12,365	0.08%
2018/08/27	2	58.30	4	58.80	60.10	-2	12,903	-0.02%
2018/08/24	7	56.66	7	57.01	56.60	0	13,097	0.00%
2018/08/23	3	59.63	8	59.40	58.60	-5	13,647	-0.04%
2018/08/22	9	58.39	5	58.96	59.50	4	14,211	0.03%
2018/08/21	1	59.20	16	58.64	58.50	-15	14,867	-0.10%
2018/08/20	19	55.73	12	56.70	58.50	7	15,105	0.05%
2018/08/17	15	59.77	11	59.69	58.20	4	15,508	0.03%
2018/08/16	2	58.15	5	59.50	61.20	-3	15,624	-0.02%
2018/08/15	3	60.53	2	60.50	58.60	1	15,830	0.01%
2018/08/14	7	61.89	7	61.51	62.00	0	16,050	0.00%
2018/08/13	10	61.83	7	63.07	60.30	3	16,266	0.02%
2018/08/10	2	66.70	3	65.87	64.70	-1	16,635	-0.01%
2018/08/09	12	65.46	7	65.79	66.30	5	17,030	0.03%
2018/08/08	2	65.30	3	66.10	65.00	-1	17,702	-0.01%
2018/08/07	0	0.00	2	66.85	66.70	-2	18,220	-0.01%
2018/08/06	19	65.24	10	65.35	65.50	9	18,399	0.05%
2018/08/03	17	64.12	19	62.31	66.00	-2	18,632	-0.01%
2018/08/02	6	65.47	9	65.49	63.70	-3	18,765	-0.02%
2018/08/01	15	70.41	19	69.85	69.50	-4	19,391	-0.02%
2018/07/31	4	71.18	3	71.80	72.20	1	19,736	0.01%
2018/07/30	1	71.10	19	70.73	69.50	-18	19,735	-0.09%
2018/07/27	12	73.35	2	72.95	72.00	10	19,738	0.05%
2018/07/26	10	74.16	16	73.40	75.00	-6	19,731	-0.03%
2018/07/25	13	71.02	6	70.93	71.70	7	19,584	0.04%
2018/07/24	4	68.88	5	69.32	69.90	-1	19,513	-0.01%
2018/07/23	14	65.09	2	66.75	67.50	12	19,448	0.06%
2018/07/20	16	65.86	3	65.47	67.10	13	19,381	0.07%
2018/07/19	3	69.83	6	69.12	69.00	-3	19,241	-0.02%
2018/07/18	6	69.00	3	69.60	68.00	3	19,237	0.02%
2018/07/17	7	73.11	9	72.69	70.90	-2	19,196	-0.01%
2018/07/16	16	74.02	14	74.03	73.80	2	19,197	0.01%
2018/07/13	9	76.53	12	75.93	73.00	-3	19,302	-0.02%
2018/07/12	9	73.39	8	73.49	73.90	1	19,122	0.01%
2018/07/11	34	73.59	40	73.35	73.60	-6	19,114	-0.03%
2018/07/10	11	69.03	20	68.63	72.00	-9	18,611	-0.05%
2018/07/09	8	65.80	7	64.66	65.50	1	18,502	0.01%
2018/07/06	29	65.76	31	65.34	66.20	-2	18,359	-0.01%
2018/07/05	9	63.43	17	64.14	62.70	-8	18,107	-0.04%
2018/07/04	24	65.90	21	66.07	62.70	3	17,898	0.02%
2018/07/03	17	70.56	19	70.25	69.60	-2	17,672	-0.01%
2018/07/02	37	72.46	21	72.07	69.10	16	17,580	0.09%
2018/06/29	15	70.33	13	70.49	72.80	2	17,458	0.01%
2018/06/28	10	72.96	9	71.96	69.50	1	17,295	0.01%
2018/06/27	16	72.91	16	73.21	73.40	0	17,177	0.00%
2018/06/26	19	73.28	17	73.58	72.00	2	17,064	0.01%
2018/06/25	13	73.39	6	72.72	71.20	7	16,820	0.04%
2018/06/22	6	77.57	9	78.68	76.50	-3	16,652	-0.02%
2018/06/21	31	79.72	9	79.80	80.90	22	16,558	0.13%
2018/06/20	16	80.80	10	82.47	76.40	6	16,374	0.04%
2018/06/19	15	84.11	23	84.44	84.00	-8	16,260	-0.05%
2018/06/15	15	83.67	13	83.68	83.20	2	16,243	0.01%
2018/06/14	22	83.05	15	83.09	83.20	7	16,133	0.04%
2018/06/13	44	87.20	43	85.39	82.90	1	15,957	0.01%
2018/06/12	19	86.05	29	86.63	89.50	-10	15,516	-0.06%
2018/06/11	43	78.56	41	79.38	81.40	2	14,963	0.01%
2018/06/08	20	70.62	53	71.43	74.00	-33	14,696	-0.22%
2018/06/07	11	71.81	13	72.07	70.50	-2	14,445	-0.01%
2018/06/06	54	71.06	21	71.17	71.50	33	14,445	0.23%
2018/06/05	12	68.93	6	69.07	67.80	6	14,387	0.04%
2018/06/04	12	71.13	16	72.79	72.80	-4	14,150	-0.03%
2018/06/01	21	72.13	19	71.33	69.90	2	13,839	0.01%
2018/05/31	43	74.71	52	75.77	70.70	-9	13,541	-0.07%
2018/05/30	17	70.84	9	72.33	74.10	8	12,893	0.06%
2018/05/29	17	70.39	20	70.40	68.80	-3	12,268	-0.02%
2018/05/28	5	65.20	6	66.20	66.90	-1	11,490	-0.01%
2018/05/25	12	58.39	29	57.76	60.90	-17	11,147	-0.15%
2018/05/24	60	55.41	60	55.26	55.40	0	10,510	0.00%
2018/05/23	6	55.17	13	54.95	55.80	-7	10,294	-0.07%
2018/05/22	42	55.72	39	55.70	53.70	3	9,969	0.03%
2018/05/21	8	54.78	0	0.00	56.40	8	9,672	0.08%
2018/05/18	17	54.56	33	54.17	54.70	-16	9,332	-0.17%
2018/05/17	18	54.10	31	55.48	52.10	-13	8,805	-0.15%
2018/05/16	88	56.26	89	55.69	55.60	-1	8,338	-0.01%
2018/05/15	46	50.53	58	51.06	53.80	-12	7,656	-0.16%
2018/05/14	35	47.71	11	49.43	50.20	24	7,091	0.34%
2018/05/11	30	46.44	13	46.58	45.70	17	6,824	0.25%
2018/05/10	12	45.16	15	45.28	46.20	-3	6,511	-0.05%
2018/05/09	75	43.17	64	43.35	43.65	11	6,123	0.18%
2018/05/08	8	39.15	93	39.66	40.90	-85	5,397	-1.57%
2018/05/07	0	0.00	2	36.80	37.20	-2	5,005	-0.04%
2018/05/04	5	36.29	0	0.00	35.80	5	4,989	0.10%
2018/05/03	12	37.42	14	36.82	36.95	-2	5,004	-0.04%
2018/05/02	2	36.58	3	36.88	36.35	-1	5,000	-0.02%
2018/04/27	0	0.00	1	36.15	36.15	-1	5,345	-0.02%
2018/04/26	2	36.40	1	36.30	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	0	0.00	2	36.55	36.00	-2	5,798	-0.03%
2018/04/23	14	37.99	1	37.80	37.60	13	5,718	0.23%
2018/04/20	27	38.04	8	38.57	37.95	19	5,696	0.33%
2018/04/19	9	37.74	40	39.16	39.15	-31	5,607	-0.55%
2018/04/18	10	36.47	2.1	36.21	36.30	7.9	5,362	0.15%
2018/04/17	11	37.52	5	36.38	36.15	6	5,317	0.11%
2018/04/16	3	38.90	5	38.65	39.10	-2	5,186	-0.04%
2018/04/13	51	38.26	57	38.60	38.00	-6	5,103	-0.12%
2018/04/12	1	36.70	0	0.00	36.90	1	4,969	0.02%
2018/04/11	20	36.97	176	37.00	37.10	-156	5,049	-3.09%	大賣/鉅額交易
2018/04/10	4	36.76	5	36.80	36.05	-1	5,029	-0.02%
2018/04/09	0	0.00	1	36.10	36.25	-1	5,129	-0.02%
2018/04/03	3	36.02	0	0.00	36.10	3	5,174	0.06%
2018/04/02	0	0.00	1	35.90	35.55	-1	5,186	-0.02%
2018/03/31	23	36.21	0	0.00	36.30	23	5,240	0.44%
2018/03/30	1	37.00	1	36.50	36.70	0	5,279	0.00%
2018/03/29	0	0.00	3	36.60	36.35	-3	5,313	-0.06%
2018/03/28	0	0.00	2	36.00	36.00	-2	5,277	-0.04%
2018/03/27	5	36.93	1	36.65	36.65	4	5,265	0.08%
2018/03/26	3	36.30	30	36.20	36.00	-27	5,266	-0.51%
2018/03/23	10	36.60	1	35.85	35.80	9	5,239	0.17%
2018/03/22	51	37.70	26	37.73	37.30	25	5,174	0.48%
2018/03/21	18	37.62	38	37.99	36.90	-20	5,022	-0.40%
2018/03/20	4	36.75	3	37.25	37.40	1	4,859	0.02%
2018/03/19	5	37.10	4	37.38	36.40	1	4,784	0.02%
2018/03/16	26	36.30	31	36.55	35.80	-5	4,642	-0.11%
2018/03/15	1	35.50	0	0.00	35.45	1	4,510	0.02%
2018/03/14	12	36.13	7	36.04	35.25	5	4,483	0.11%
2018/03/13	6	35.12	6	35.20	36.00	0	4,386	0.00%
2018/03/12	18	35.61	16	35.56	35.05	2	4,329	0.05%
2018/03/09	1	33.50	11	34.23	34.00	-10	4,148	-0.24%
2018/03/08	5	30.75	21	31.68	33.55	-16	3,992	-0.40%
2018/03/07	20	30.76	20	30.94	30.50	0	3,933	0.00%
2018/03/06	10	30.53	10	30.68	30.20	0	4,034	0.00%
2018/02/26	0	0.00	1	31.10	30.85	-1	4,705	-0.02%
2018/02/22	5	30.55	5	30.70	30.25	0	4,968	0.00%
2018/02/21	1	30.30	0	0.00	30.25	1	5,361	0.02%
2018/02/12	1	29.35	0	0.00	29.25	1	5,660	0.02%
2018/02/09	1	28.00	19	29.30	29.35	-18	5,806	-0.31%
2018/02/08	69	29.99	2	30.55	30.00	67	5,837	1.15%
2018/02/07	13	31.49	129	32.17	31.00	-116	5,861	-1.98%	大賣/鉅額交易
2018/02/06	30	31.35	0	0.00	29.95	30	5,920	0.51%
2018/02/05	2	32.15	0	0.00	33.05	2	6,059	0.03%
2018/02/01	2	34.35	0	0.00	34.00	2	6,303	0.03%
2018/01/31	26	33.93	0	0.00	33.80	26	6,403	0.41%
2018/01/30	47	34.31	0	0.00	34.30	47	6,541	0.72%
2018/01/29	1	34.20	4	34.45	34.15	-3	6,556	-0.05%
2018/01/26	8	34.55	323	34.89	34.80	-315	6,635	-4.75%	大賣/鉅額交易
2018/01/25	6	34.74	13	35.14	34.30	-7	6,703	-0.10%
2018/01/24	14	35.36	11	35.30	35.30	3	6,733	0.04%
2018/01/23	19	38.26	23	37.68	36.05	-4	6,868	-0.06%
2018/01/22	60	37.18	82	37.25	38.55	-22	6,712	-0.33%
2018/01/19	13	35.05	15	35.20	35.05	-2	6,702	-0.03%
2018/01/18	17	34.95	32	34.97	34.60	-15	7,073	-0.21%
2018/01/16	22.1	35.07	32	35.33	34.60	-9.9	7,187	-0.14%
2018/01/15	2	34.55	6	34.50	34.85	-4	7,255	-0.06%
2018/01/12	3	33.45	2	33.20	33.35	1	7,316	0.01%
2018/01/10	5	33.70	4	33.90	33.50	1	7,364	0.01%
2018/01/09	3	33.40	0	0.00	33.40	3	7,408	0.04%
2018/01/08	18	34.17	3	34.37	33.80	15	7,617	0.20%
2018/01/05	10	35.45	10	35.40	35.40	0	7,643	0.00%
2018/01/04	12	34.87	11	34.97	35.00	1	7,698	0.01%
2018/01/03	24	34.89	5	35.21	34.60	19	7,660	0.25%
2018/01/02	4	32.94	3	33.30	33.35	1	7,565	0.01%