嘉晶 (3016)-群益金鼎-丹鳳券商分點個股進出

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
▲0.3
漲幅
+0.50%
成交量
305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-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	1	60.10	60.40	-1	1,532	-0.07%
2024/05/03	0	0.00	3	60.37	60.30	-3	1,526	-0.20%
2024/04/30	0	0.00	1	62.00	62.00	-1	1,521	-0.07%
2024/04/26	1	61.00	0	0.00	61.50	1	1,497	0.07%
2024/04/24	0	0.00	1	60.20	60.70	-1	1,461	-0.07%
2024/04/23	1	59.50	1	59.30	60.00	0	1,455	0.00%
2024/04/19	2	58.55	0	0.00	58.60	2	1,439	0.14%
2024/04/18	3	63.33	2	63.53	61.20	1	1,414	0.07%
2024/04/17	0	0.00	1	62.40	62.40	-1	1,307	-0.08%
2024/04/16	0.2	57.10	0	0.00	56.80	0.2	1,282	0.02%
2024/04/12	1.2	61.17	0	0.00	60.70	1.2	1,255	0.10%
2024/04/11	1	61.00	0	0.00	60.80	1	1,237	0.08%
2024/04/10	0.4	62.00	2	61.15	61.20	-1.6	1,215	-0.13%
2024/04/09	1	59.70	0	0.00	60.10	1	1,174	0.09%
2024/04/08	1	59.31	0	0.00	59.50	1	1,171	0.09%
2024/04/02	11	60.99	10	61.60	61.60	1	1,155	0.09%
2024/04/01	1	61.80	1	62.00	61.50	0	1,133	0.00%
2024/03/28	0	0.00	2	59.80	59.30	-2	1,038	-0.19%
2024/03/27	0	0.00	0	57.70	57.50	0	1,006	0.00%
2024/03/25	0	59.00	0	0.00	58.80	0	999	0.00%
2024/03/22	0	0.00	0.1	61.00	59.10	-0.1	999	-0.01%
2024/03/20	0	57.10	0	0.00	56.60	0	993	0.00%
2024/03/19	1	57.70	0	0.00	57.50	1	989	0.10%
2024/03/18	0	57.40	0	0.00	56.70	0	975	0.00%
2024/03/15	0	58.15	0	0.00	58.00	0	972	0.00%
2024/03/14	0	58.30	0	0.00	60.10	0	949	0.00%
2024/03/13	2	60.35	0	0.00	60.00	2	922	0.22%
2024/03/12	3	62.05	5	61.82	61.70	-2	861	-0.23%
2024/03/11	3	59.93	0	0.00	61.90	3	617	0.49%
2024/02/20	0	0.00	1	55.10	54.80	-1	471	-0.21%
2024/01/31	0	57.40	0	0.00	56.30	0	446	0.00%
2024/01/16	0	0.00	0	57.40	57.10	0	501	0.00%
2024/01/15	0	0.00	1	58.60	58.20	-1	496	-0.20%
2023/12/25	0	0.00	0	62.00	62.00	0	498	0.00%
2023/12/19	1	63.50	0	0.00	63.30	1	504	0.20%
2023/12/15	0	0.00	2	65.00	64.50	-2	478	-0.42%
2023/12/13	0	0.00	1	62.20	62.00	-1	453	-0.22%
2023/12/12	0	0.00	0	63.30	63.00	0	451	0.00%
2023/12/11	0	0.00	0	62.50	62.50	0	448	-0.01%
2023/12/07	0	0.00	0	62.46	61.90	0	448	-0.01%
2023/12/06	0	63.50	2	63.30	63.10	-2	446	-0.44%
2023/11/30	1	65.00	0	0.00	65.30	1	431	0.24%
2023/11/29	1	63.80	0	0.00	64.20	1	417	0.24%
2023/11/27	0	0.00	3	63.00	61.90	-3	412	-0.73%
2023/11/24	0	0.00	0	63.10	63.50	0	411	0.00%
2023/11/20	0.1	62.00	0	0.00	62.20	0.1	396	0.01%
2023/11/16	0	61.00	0	0.00	60.70	0	389	0.01%
2023/11/08	0	61.00	0	0.00	60.30	0	431	0.00%
2023/11/02	0	0.00	10	59.83	60.00	-10	448	-2.23%
2023/11/01	10	60.50	1	60.90	60.30	9	437	2.06%
2023/10/19	0	0.00	2	58.10	58.00	-2	515	-0.39%
2023/10/04	0	57.50	0	0.00	57.40	0	989	0.00%
2023/09/22	1	59.50	0	0.00	59.50	1	1,164	0.09%
2023/09/12	0	0.00	0	60.20	60.30	0	1,173	0.00%
2023/09/08	0	0.00	1	60.70	60.00	-1	1,203	-0.08%
2023/08/31	0	0.00	1	60.00	59.60	-1	1,251	-0.08%
2023/08/25	0	58.40	0	0.00	57.80	0	1,312	0.00%
2023/08/18	0	58.10	0	0.00	57.70	0	1,312	0.00%
2023/08/15	1	59.40	0	58.70	58.20	1	1,296	0.08%
2023/08/14	1	59.10	0	0.00	58.90	1	1,290	0.08%
2023/08/10	0	0.00	1	62.80	62.00	-1	1,273	-0.08%
2023/08/07	5	65.60	5	65.90	65.80	0	1,255	0.00%
2023/07/31	1	67.20	2	67.30	65.70	-1	1,234	-0.08%
2023/07/28	1	69.00	0	0.00	67.70	1	1,223	0.08%
2023/07/27	1	65.80	1	65.80	66.10	0	1,206	0.00%
2023/07/26	1	64.80	0	0.00	64.60	1	1,204	0.08%
2023/07/25	0	0.00	1	66.10	66.10	-1	1,199	-0.08%
2023/07/24	1	65.30	0	0.00	65.70	1	1,204	0.08%
2023/07/20	0	69.30	0	0.00	69.00	0	1,190	0.00%
2023/07/18	0	0.00	0.1	70.30	69.00	-0.1	1,193	0.00%
2023/07/17	0	70.00	2	69.30	70.80	-2	1,183	-0.17%
2023/07/14	0	72.10	0	0.00	71.50	0	1,150	0.00%
2023/07/13	0	0.00	1	73.80	71.00	-1	1,122	-0.09%
2023/07/12	4	72.00	9	71.56	72.30	-5	1,078	-0.46%
2023/07/11	13	72.98	4	73.10	72.20	9	1,012	0.89%
2023/07/10	2	69.00	1	69.30	69.70	1	836	0.12%
2023/07/06	2	65.40	0	0.00	64.60	2	722	0.28%
2023/07/05	0	0.00	0	65.20	65.20	0	692	0.00%
2023/06/14	0	0.00	2	67.30	67.30	-2	673	-0.30%
2023/06/13	1	66.40	1	65.20	65.20	0	663	0.00%
2023/06/08	0	0.00	1	65.80	64.10	-1	653	-0.15%
2023/06/07	0	0.00	1	65.50	65.40	-1	666	-0.15%
2023/06/06	1	63.70	0	0.00	63.70	1	663	0.15%
2023/05/31	1	64.30	1	64.10	63.60	0	691	0.00%
2023/05/26	0	0.00	1	63.70	63.00	-1	693	-0.14%
2023/05/25	0	0.00	0	63.70	63.60	0	694	0.00%
2023/05/24	0	64.00	0	0.00	64.10	0	701	0.00%
2023/04/21	1	66.80	0	0.00	64.50	1	756	0.13%
2023/04/20	0	0.00	1	68.90	67.60	-1	729	-0.14%
2023/04/19	1	69.70	0	0.00	69.50	1	714	0.14%
2023/04/10	0	0.00	1	71.20	71.30	-1	669	-0.15%
2023/04/07	0	0.00	1	71.20	71.40	-1	667	-0.15%
2023/03/28	1	71.50	0	0.00	71.30	1	687	0.15%
2023/03/20	0	0.00	1	72.30	71.60	-1	690	-0.14%
2023/03/16	1	69.30	0	0.00	69.70	1	694	0.14%
2023/03/10	2	71.20	0	0.00	71.10	2	712	0.28%
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	72.80	1	73.00	73.30	0	725	0.00%
2023/03/03	6	72.00	0	0.00	71.90	6	712	0.84%
2023/02/13	0	77.10	0	0.00	76.60	0	896	0.00%
2023/02/10	1	78.00	0	0.00	76.50	1	910	0.11%
2023/02/09	0	0.00	1	79.30	78.90	-1	905	-0.11%
2023/02/08	0	0.00	1	79.00	78.90	-1	913	-0.11%
2023/02/07	1	78.00	0	0.00	78.10	1	920	0.11%
2023/02/03	2	78.00	0	0.00	78.00	2	937	0.21%
2023/01/30	0	0.00	2	73.80	74.60	-2	950	-0.21%
2023/01/17	1	72.40	0	0.00	72.00	1	953	0.10%
2023/01/16	1	71.70	0	0.00	72.30	1	969	0.10%
2022/12/07	1	78.50	0	0.00	76.50	1	1,746	0.06%
2022/12/02	0	0.00	0	82.10	81.60	0	1,938	0.00%
2022/11/30	0	0.00	1	78.60	78.60	-1	1,930	-0.05%
2022/11/25	1	77.50	0	0.00	77.60	1	1,990	0.05%
2022/11/24	0	0.00	2	78.20	78.70	-2	1,998	-0.10%
2022/11/23	1	76.80	0	0.00	76.80	1	2,009	0.05%
2022/11/21	1	77.80	0	0.00	77.70	1	2,068	0.05%
2022/11/17	0	0.00	1	79.00	79.30	-1	2,151	-0.05%
2022/11/16	1	78.00	0	0.00	78.00	1	2,186	0.05%
2022/11/15	0	0.00	2	78.05	78.50	-2	2,266	-0.09%
2022/11/11	1	75.20	0	0.00	75.00	1	2,388	0.04%
2022/11/03	0	0.00	1	70.00	71.20	-1	2,386	-0.04%
2022/10/28	0	0.00	0	67.70	67.00	0	2,390	0.00%
2022/10/26	1	67.00	0	0.00	66.80	1	2,395	0.04%
2022/10/17	1	67.20	1	68.50	69.30	0	2,436	0.00%
2022/10/04	1	74.70	1	75.00	77.60	0	2,490	0.00%
2022/10/03	0	0.00	3	70.70	73.10	-3	2,480	-0.12%
2022/09/28	1	75.50	0	0.00	71.60	1	2,500	0.04%
2022/09/19	2	87.80	1	88.20	86.50	1	2,432	0.04%
2022/09/16	0	0.00	2	89.20	87.60	-2	2,424	-0.08%
2022/09/13	6	90.95	1	92.20	90.70	5	2,455	0.20%
2022/09/02	1	86.80	5	87.18	87.40	-4	2,367	-0.17%
2022/08/26	1	90.80	0	0.00	89.70	1	2,388	0.04%
2022/08/25	0	90.90	0	0.00	90.60	0	2,380	0.00%
2022/08/22	1	93.20	1	92.70	93.00	0	2,363	0.00%
2022/08/19	6	92.88	2	92.40	91.40	4	2,275	0.18%
2022/08/18	1	87.20	0	0.00	87.40	1	2,164	0.05%
2022/08/17	0	86.40	0	0.00	85.40	0	2,154	0.00%
2022/08/12	0	0.00	0.1	84.65	84.70	-0.1	2,209	0.00%
2022/08/11	1	84.90	1	83.80	83.60	0	2,261	0.00%
2022/08/10	0	0.00	2	81.80	82.20	-2	2,329	-0.09%
2022/08/09	3	81.97	2	83.00	82.60	1	2,366	0.04%
2022/08/08	0.1	80.10	0	0.00	80.50	0.1	2,424	0.00%
2022/08/04	0	0.00	1	76.80	77.90	-1	2,600	-0.04%
2022/08/02	4	79.00	0	0.00	79.00	4	2,716	0.15%
2022/08/01	1	82.80	0	0.00	82.70	1	2,723	0.04%
2022/07/29	0	84.00	0	0.00	84.00	0	2,740	0.00%
2022/07/27	0	0.00	4	81.55	82.80	-4	2,755	-0.15%
2022/07/22	2	83.30	2	84.20	83.30	0	2,765	0.00%
2022/07/21	0	0.00	1	84.10	84.80	-1	2,803	-0.04%
2022/07/20	5	83.40	4	82.78	83.40	1	2,798	0.04%
2022/07/18	0	0.00	2	81.55	81.10	-2	2,794	-0.07%
2022/07/15	5	81.34	5	80.08	80.80	0	2,787	0.00%
2022/07/14	2	79.60	1	76.50	79.90	1	2,744	0.04%
2022/07/13	1	78.20	0	0.00	77.50	1	2,751	0.04%
2022/07/06	2	76.50	0	0.00	73.70	2	2,758	0.07%
2022/06/22	4	94.38	5	91.70	90.90	-1	3,486	-0.03%
2022/06/10	1	104.50	1	104.00	104.50	0	5,689	0.00%
2022/06/09	1	105.00	1	105.50	107.00	0	5,839	0.00%
2022/06/08	0	106.50	1	106.00	106.00	-1	6,001	-0.02%
2022/06/01	0	0.00	1	104.50	105.50	-1	6,063	-0.02%
2022/05/31	2	104.75	1	103.50	104.00	1	6,049	0.02%
2022/05/27	0	0.00	2	101.00	99.90	-2	6,018	-0.03%
2022/05/23	1	101.00	2	99.80	99.40	-1	6,059	-0.02%
2022/05/20	1	98.80	1	99.60	99.40	0	6,054	0.00%
2022/05/18	2	102.50	1	100.00	98.90	1	6,030	0.02%
2022/05/16	0	0.00	2	98.75	96.10	-2	5,933	-0.03%
2022/05/13	1	94.80	2	96.65	96.30	-1	5,885	-0.02%
2022/05/12	1	98.00	3	92.27	92.20	-2	5,845	-0.03%
2022/05/11	1	95.90	0	0.00	96.00	1	5,884	0.02%
2022/05/10	1	92.30	0	0.00	93.60	1	5,851	0.02%
2022/05/09	0	0.00	2	89.80	88.10	-2	5,823	-0.03%
2022/05/06	0	0.00	1	92.80	92.80	-1	5,852	-0.02%
2022/05/05	2	95.50	1	96.00	95.90	1	5,881	0.02%
2022/04/29	1	94.50	0	0.00	92.20	1	5,928	0.02%
2022/04/28	0	0.00	0	92.30	92.20	0	5,947	0.00%
2022/04/27	0	0.00	1	91.40	92.10	-1	5,941	-0.02%
2022/04/26	1	95.30	0	0.00	95.00	1	5,904	0.02%
2022/04/25	2	97.10	2	95.60	95.50	0	5,911	0.00%
2022/04/20	1	106.00	0	0.00	106.50	1	5,993	0.02%
2022/04/19	1	109.00	1.3	106.87	106.50	-0.3	6,020	-0.01%
2022/04/18	0	0.00	1	105.00	104.00	-1	6,072	-0.02%
2022/04/15	1	107.50	1	106.50	105.50	0	6,120	0.00%
2022/04/14	1	109.50	1	109.50	109.00	0	6,212	0.00%
2022/04/13	1.1	109.44	0	0.00	109.00	1.1	6,242	0.02%
2022/04/12	4	106.75	3	105.17	106.00	1	6,281	0.02%
2022/04/11	0.2	110.00	0	0.00	106.00	0.2	6,312	0.00%
2022/04/07	2	111.75	4	108.50	107.50	-2	6,321	-0.03%
2022/04/06	3	112.83	2	112.50	112.00	1	6,349	0.02%
2022/04/01	3.5	114.14	2	115.00	116.00	1.5	6,389	0.02%
2022/03/31	3.5	118.00	2	118.00	117.50	1.5	6,384	0.02%
2022/03/30	1	121.50	3	121.83	120.50	-2	6,377	-0.03%
2022/03/29	4	119.38	1	117.50	118.50	3	6,436	0.05%
2022/03/28	0	0.00	0	120.00	120.50	0	6,405	0.00%
2022/03/25	6	127.83	3	129.33	119.50	3	6,349	0.05%
2022/03/24	4	121.63	5	122.90	125.50	-1	5,990	-0.02%
2022/03/23	2	122.00	4	122.00	122.00	-2	6,054	-0.03%
2022/03/22	4	124.13	1	123.00	123.50	3	6,362	0.05%
2022/03/21	2	124.00	2	124.50	124.50	0	6,365	0.00%
2022/03/18	12	123.04	8	123.69	125.00	4	6,294	0.06%
2022/03/17	12	119.38	10	120.60	123.00	2	6,183	0.03%
2022/03/16	6	117.67	5	118.60	115.00	1	5,906	0.02%
2022/03/15	3	113.83	14	112.32	114.00	-11	5,459	-0.20%
2022/03/14	1	105.50	3	106.50	109.00	-2	4,994	-0.04%
2022/03/11	12	107.54	0	0.00	104.50	12	4,864	0.25%
2022/03/09	2	101.00	1	100.50	100.00	1	4,718	0.02%
2022/03/08	0	0.00	2	100.00	98.40	-2	4,766	-0.04%
2022/03/07	0	0.00	2	101.00	101.00	-2	4,775	-0.04%
2022/03/01	1	105.50	1	106.50	107.50	0	5,096	0.00%
2022/02/25	1	103.50	0	0.00	106.50	1	5,221	0.02%
2022/02/24	0	0.00	5	102.00	100.00	-5	5,761	-0.09%
2022/02/22	1	105.50	1	108.00	105.50	0	6,989	0.00%
2022/02/21	2	110.50	0	0.00	110.50	2	8,313	0.02%
2022/02/18	3	112.50	1	111.50	111.50	2	9,087	0.02%
2022/02/16	1	115.00	3	114.00	113.00	-2	9,759	-0.02%
2022/02/14	4	113.38	1	114.50	112.00	3	9,922	0.03%
2022/02/11	1	113.50	2.1	118.02	118.00	-1.1	9,939	-0.01%
2022/02/10	1.1	115.05	0	0.00	114.50	1.1	9,912	0.01%
2022/02/07	0	0.00	1	108.50	112.00	-1	10,339	-0.01%
2022/01/21	0	0.00	0.2	114.00	113.50	-0.2	11,898	0.00%
2022/01/18	1	120.00	0	0.00	120.50	1	12,389	0.01%
2022/01/14	2	119.25	1	120.50	120.50	1	12,605	0.01%
2022/01/10	1	125.50	1	127.00	129.50	0	13,107	0.00%
2022/01/07	0	0.00	9	125.61	125.00	-9	13,160	-0.07%
2022/01/05	1	131.00	0	0.00	130.00	1	13,149	0.01%
2022/01/04	1	138.50	9	137.22	137.50	-8	13,135	-0.06%
2022/01/03	0	0.00	4	138.13	137.50	-4	13,183	-0.03%
2021/12/30	3	135.67	1	134.50	133.50	2	13,204	0.02%
2021/12/29	1	136.00	1	139.00	136.00	0	13,255	0.00%
2021/12/28	2	135.00	0	0.00	135.00	2	13,264	0.02%
2021/12/27	11	136.09	7	135.93	136.50	4	13,275	0.03%
2021/12/24	3	134.17	0	0.00	132.50	3	13,296	0.02%
2021/12/23	4	134.88	7	136.86	134.00	-3	13,322	-0.02%
2021/12/22	1	133.00	1	134.50	131.00	0	13,277	0.00%
2021/12/21	1	131.50	0	0.00	132.50	1	13,353	0.01%
2021/12/20	1	130.50	2	133.00	132.50	-1	13,692	-0.01%
2021/12/17	15	134.03	8	132.31	132.00	7	13,819	0.05%
2021/12/16	28	144.55	25	140.24	141.00	3	14,213	0.02%
2021/12/15	4	134.75	2	136.00	136.50	2	13,899	0.01%
2021/12/14	6	134.58	7	133.29	133.00	-1	13,906	-0.01%
2021/12/13	3	137.80	2	134.25	136.00	1	13,784	0.01%
2021/12/10	7.1	136.74	11	136.36	137.00	-3.9	13,669	-0.03%
2021/12/09	4	144.38	0	0.00	142.50	4	13,430	0.03%
2021/12/08	2	149.00	2	150.75	150.50	0	13,402	0.00%
2021/12/07	1	146.00	0	0.00	147.50	1	13,471	0.01%
2021/12/03	2	153.00	1	153.00	153.00	1	13,616	0.01%
2021/12/02	1	149.00	7	149.00	148.00	-6	13,592	-0.04%
2021/12/01	1	144.50	3	147.33	148.50	-2	13,609	-0.01%
2021/11/30	4	147.25	2	152.25	146.00	2	13,653	0.01%
2021/11/29	3	147.33	16	141.88	148.50	-13	13,839	-0.09%
2021/11/26	1	136.50	2	140.00	140.00	-1	13,757	-0.01%
2021/11/25	3	143.33	1	143.50	146.00	2	13,765	0.01%
2021/11/24	2	141.50	9	141.11	145.50	-7	13,763	-0.05%
2021/11/23	11	142.55	7	144.71	135.50	4	13,751	0.03%
2021/11/22	41	145.95	33	147.61	149.00	8	13,594	0.06%
2021/11/19	8	136.75	24.1	139.60	143.00	-16.1	12,777	-0.13%
2021/11/18	59.1	129.04	47	129.34	130.00	12.1	12,539	0.10%
2021/11/17	49	117.73	66	119.61	127.50	-17	11,358	-0.15%
2021/11/16	15	112.67	26	114.50	116.00	-11	10,703	-0.10%
2021/11/15	25	101.74	5	101.90	105.50	20	10,283	0.19%
2021/11/12	0	0.00	2	99.85	98.00	-2	10,110	-0.02%
2021/11/11	3	98.30	1	98.20	98.00	2	10,074	0.02%
2021/11/10	0	0.00	1	97.00	97.00	-1	10,002	-0.01%
2021/11/09	2	97.85	0	0.00	96.20	2	9,974	0.02%
2021/11/08	2	98.00	1	98.70	96.60	1	9,905	0.01%
2021/11/05	1	102.50	3	104.67	101.50	-2	9,816	-0.02%
2021/11/04	3	101.17	0	0.00	102.00	3	9,625	0.03%
2021/11/03	3	109.00	2.2	105.59	103.50	0.9	9,584	0.01%
2021/11/02	7.2	105.20	2	105.25	107.00	5.2	9,378	0.05%
2021/11/01	2	99.50	1	100.50	104.50	1	8,770	0.01%
2021/10/29	1	97.00	1	97.00	95.30	0	8,593	0.00%
2021/10/28	1	94.10	2	95.25	94.70	-1	8,313	-0.01%
2021/10/27	4	94.20	19	93.81	94.30	-15	8,304	-0.18%
2021/10/26	1	94.60	2	96.00	92.90	-1	8,334	-0.01%
2021/10/25	2	94.35	0	0.00	94.70	2	8,093	0.02%
2021/10/22	0	0.00	2	96.00	96.30	-2	8,230	-0.02%
2021/10/21	2	95.00	1	97.50	93.00	1	8,367	0.01%
2021/10/20	0	0.00	1	93.60	94.50	-1	8,523	-0.01%
2021/10/15	0	0.00	1	88.30	87.40	-1	9,479	-0.01%
2021/10/12	3	87.37	0	0.00	87.50	3	10,411	0.03%
2021/10/08	2	86.50	2	85.60	86.50	0	10,592	0.00%
2021/10/07	1	83.50	2	84.15	85.60	-1	10,742	-0.01%
2021/10/05	0	0.00	2	79.35	81.60	-2	11,096	-0.02%
2021/10/04	1	80.50	1	84.00	78.80	0	11,067	0.00%
2021/10/01	1	82.90	0	0.00	82.50	1	11,064	0.01%
2021/09/30	3	87.53	1	87.30	88.80	2	11,233	0.02%
2021/09/29	1	87.00	1	86.60	87.00	0	11,390	0.00%
2021/09/28	2	92.50	1	93.70	92.80	1	11,362	0.01%
2021/09/27	6	94.85	6	94.47	93.10	0	11,275	0.00%
2021/09/24	3	93.57	2	94.00	92.50	1	10,931	0.01%
2021/09/23	9	94.12	9.1	94.43	92.80	-0.1	10,775	0.00%
2021/09/22	9	90.04	11	90.29	90.20	-2	10,249	-0.02%
2021/09/17	2	88.25	0	0.00	89.90	2	10,192	0.02%
2021/09/16	2	86.00	1	85.80	86.20	1	10,137	0.01%
2021/09/15	1	84.90	0	0.00	84.90	1	10,159	0.01%
2021/09/14	1	87.70	0	0.00	87.70	1	10,194	0.01%
2021/09/10	7	87.76	10	87.99	88.50	-3	10,248	-0.03%
2021/09/09	6	86.02	2	86.55	86.40	4	10,371	0.04%
2021/09/08	2	83.20	0	0.00	82.70	2	10,309	0.02%
2021/09/07	1	86.20	18	87.43	86.70	-17	10,348	-0.16%
2021/09/03	11	89.60	0	0.00	90.80	11	10,487	0.10%
2021/09/02	8	94.30	13	97.00	90.40	-5	10,452	-0.05%
2021/09/01	0	0.00	4	90.85	91.50	-4	10,169	-0.04%
2021/08/31	1	91.30	1	90.00	90.00	0	10,126	0.00%
2021/08/30	2	89.45	0	0.00	89.80	2	10,060	0.02%
2021/08/26	13	93.82	15	90.13	90.40	-2	9,987	-0.02%
2021/08/25	1	89.30	2	91.30	92.00	-1	9,599	-0.01%
2021/08/23	11	83.91	2	84.45	83.70	9	9,416	0.10%
2021/08/20	2	81.50	5	81.16	80.60	-3	9,279	-0.03%
2021/08/18	2	75.70	3	78.53	81.50	-1	9,166	-0.01%
2021/08/17	3	80.13	4	77.30	76.90	-1	9,205	-0.01%
2021/08/13	1	81.70	0	0.00	81.00	1	9,127	0.01%
2021/08/12	0	0.00	1	83.70	84.50	-1	9,106	-0.01%
2021/08/11	1	83.10	0	0.00	82.80	1	9,120	0.01%
2021/08/10	0	0.00	1	84.30	86.00	-1	9,082	-0.01%
2021/08/09	2	88.00	0	0.00	86.40	2	9,063	0.02%
2021/08/06	8	89.98	5	88.02	88.20	3	8,992	0.03%
2021/08/05	0	0.00	4	92.53	93.70	-4	8,885	-0.05%
2021/08/04	0	0.00	1	93.70	92.20	-1	8,890	-0.01%
2021/08/03	5	91.78	5	91.80	91.80	0	8,790	0.00%
2021/07/30	2	94.10	0	0.00	91.10	2	8,671	0.02%
2021/07/29	11	92.30	15	91.99	94.10	-4	8,570	-0.05%
2021/07/27	6	101.48	2	105.50	98.60	4	8,277	0.05%
2021/07/26	3	105.33	3	101.50	105.00	0	8,030	0.00%
2021/07/23	16	99.03	30	97.19	97.80	-14	7,672	-0.18%
2021/07/22	10	100.13	8	102.13	101.00	2	7,498	0.03%
2021/07/21	5	96.70	16	97.83	100.50	-11	7,086	-0.16%
2021/07/20	31	94.18	14	94.81	91.50	17	6,461	0.26%
2021/07/19	1	84.10	9	90.04	91.00	-8	5,924	-0.14%
2021/07/16	3	82.73	2	84.35	82.80	1	5,879	0.02%
2021/07/15	23	84.61	0	0.00	84.50	23	6,380	0.36%
2021/07/14	0	0.00	22	84.41	85.70	-22	6,458	-0.34%
2021/07/13	24	84.40	38	85.25	80.50	-14	6,213	-0.23%
2021/07/12	2	81.85	1	84.50	82.50	1	5,940	0.02%
2021/07/08	1	78.10	4	79.20	77.70	-3	5,690	-0.05%
2021/07/07	1	80.50	0	0.00	79.30	1	5,696	0.02%
2021/07/06	19	77.81	6	77.02	77.70	13	5,513	0.24%
2021/07/05	2	74.75	4	73.98	74.90	-2	5,407	-0.04%
2021/07/01	0	0.00	15	70.90	69.90	-15	5,730	-0.26%
2021/06/30	1	72.80	0	0.00	72.00	1	5,975	0.02%
2021/06/29	0	0.00	1	74.30	73.00	-1	5,962	-0.02%
2021/06/28	1	72.00	3	72.67	72.80	-2	5,898	-0.03%
2021/06/25	1	73.00	0	0.00	72.70	1	5,915	0.02%
2021/06/24	1	74.40	1	74.30	73.30	0	5,910	0.00%
2021/06/23	1	73.90	2	73.85	73.70	-1	5,868	-0.02%
2021/06/22	1	72.00	0	0.00	71.60	1	5,799	0.02%
2021/06/21	3.1	73.76	13	72.98	72.00	-9.9	5,770	-0.17%
2021/06/18	10	76.62	23	75.75	75.20	-13	5,731	-0.23%
2021/06/17	6	72.67	1	72.20	72.70	5	5,617	0.09%
2021/06/16	0	0.00	1	73.00	71.30	-1	5,565	-0.02%
2021/06/15	27	72.10	10	72.04	72.90	17	5,439	0.31%
2021/06/11	2	68.05	2	68.10	67.70	0	5,204	0.00%
2021/06/10	2	68.05	2	68.10	67.20	0	5,203	0.00%
2021/06/09	1	66.50	0	0.00	66.70	1	5,152	0.02%
2021/06/08	1	67.00	0	0.00	66.50	1	5,133	0.02%
2021/06/04	2	67.30	0	0.00	66.50	2	5,091	0.04%
2021/06/03	0	0.00	1	67.90	68.10	-1	5,064	-0.02%
2021/06/02	0	0.00	1	68.50	66.80	-1	4,966	-0.02%
2021/06/01	0	0.00	1	67.90	68.40	-1	4,934	-0.02%
2021/05/31	0	0.00	5	67.60	66.90	-5	4,915	-0.10%
2021/05/28	2	67.15	1	67.40	66.90	1	4,890	0.02%
2021/05/27	1	66.40	2	66.85	66.60	-1	4,853	-0.02%
2021/05/26	2	65.15	0	0.00	66.00	2	4,831	0.04%
2021/05/25	1	68.10	4	66.35	66.30	-3	4,791	-0.06%
2021/05/24	1	62.60	0	0.00	62.80	1	4,702	0.02%
2021/05/21	2	62.80	0	0.00	62.30	2	4,727	0.04%
2021/05/19	2	61.20	2	61.20	61.80	0	4,823	0.00%
2021/05/18	0	0.00	2	57.25	60.10	-2	4,801	-0.04%
2021/05/17	1	55.30	0	0.00	54.80	1	4,787	0.02%
2021/05/14	1	60.00	0	0.00	60.70	1	4,754	0.02%
2021/05/13	1	60.50	0	0.00	60.10	1	4,732	0.02%
2021/05/12	7	63.10	3	59.80	60.00	4	4,707	0.08%
2021/05/11	16	67.43	1.1	67.33	65.30	14.9	4,657	0.32%
2021/05/10	3	70.23	0	0.00	69.70	3	4,645	0.06%
2021/05/07	1	70.60	0	0.00	71.90	1	4,657	0.02%
2021/05/06	1	69.50	1	70.50	68.60	0	4,665	0.00%
2021/05/05	2	70.50	1	72.00	68.50	1	4,689	0.02%
2021/05/04	1	71.70	16	74.50	71.90	-15	4,678	-0.32%
2021/05/03	0	0.00	45	77.43	74.40	-45	4,637	-0.97%
2021/04/29	1	80.00	1	79.90	78.50	0	4,632	0.00%
2021/04/28	0	0.00	1	80.80	79.50	-1	4,665	-0.02%
2021/04/27	0	0.00	2	80.30	79.80	-2	4,711	-0.04%
2021/04/26	62	83.04	5	82.20	82.20	57	4,781	1.19%
2021/04/23	8	81.83	19	80.45	82.50	-11	4,805	-0.23%
2021/04/22	1	85.10	0	0.00	78.50	1	4,807	0.02%
2021/04/21	7	88.00	8	87.31	84.00	-1	5,265	-0.02%
2021/04/20	19	82.17	20	81.35	82.80	-1	4,952	-0.02%
2021/04/14	7	74.97	0	0.00	74.10	7	4,808	0.15%
2021/04/13	4	76.93	3	78.70	76.00	1	4,802	0.02%
2021/04/12	9	75.32	8	75.50	75.40	1	4,769	0.02%
2021/04/09	3	78.43	0	0.00	78.00	3	4,752	0.06%
2021/04/08	2	80.60	13	79.78	80.00	-11	4,656	-0.24%
2021/04/07	13	78.18	5	76.64	77.30	8	4,438	0.18%
2021/04/06	6	74.52	27	77.69	77.60	-21	4,318	-0.49%
2021/04/01	1	71.70	0	0.00	71.20	1	4,117	0.02%
2021/03/30	0	0.00	1	72.10	72.40	-1	4,161	-0.02%
2021/03/29	2	71.35	3	71.60	71.40	-1	4,201	-0.02%
2021/03/26	1	70.40	0	0.00	70.40	1	4,233	0.02%
2021/03/24	4	71.15	2	71.00	70.90	2	4,266	0.05%
2021/03/23	22	72.51	5	71.14	71.00	17	4,278	0.40%
2021/03/22	10	72.28	6	71.78	72.00	4	4,235	0.09%
2021/03/19	2	68.30	0	0.00	68.60	2	4,161	0.05%
2021/03/17	2	68.85	0	0.00	68.90	2	4,339	0.05%
2021/03/16	0	0.00	2	71.50	70.00	-2	4,629	-0.04%
2021/03/15	1	70.40	0	0.00	70.00	1	4,990	0.02%
2021/03/11	1	68.40	1	68.90	69.40	0	5,068	0.00%
2021/03/10	0	0.00	40	67.60	67.40	-40	5,110	-0.78%
2021/03/09	0	0.00	20	66.98	67.10	-20	5,373	-0.37%
2021/03/08	20	67.30	0	0.00	67.30	20	5,405	0.37%
2021/03/03	10	68.50	0	0.00	69.40	10	5,613	0.18%
2021/03/02	1	70.80	0	0.00	69.00	1	5,627	0.02%
2021/02/26	6	70.47	5	70.00	70.00	1	5,646	0.02%
2021/02/25	32	71.30	0	0.00	71.10	32	5,736	0.56%
2021/02/24	0	0.00	10	71.70	71.50	-10	5,746	-0.17%
2021/02/23	2	72.65	0	0.00	72.50	2	5,822	0.03%
2021/02/22	0	0.00	1	74.50	73.90	-1	5,782	-0.02%
2021/02/17	1	68.80	6	69.15	69.30	-5	5,680	-0.09%
2021/02/01	1	67.10	0	0.00	66.30	1	5,639	0.02%
2021/01/29	5	69.20	0	0.00	67.40	5	5,620	0.09%
2021/01/28	5	69.50	0	0.00	69.50	5	5,595	0.09%
2021/01/22	1	71.10	4	71.70	72.00	-3	5,470	-0.05%
2021/01/21	0	0.00	10	72.32	71.30	-10	5,449	-0.18%
2021/01/20	1	74.50	18	75.90	72.70	-17	5,396	-0.32%
2021/01/19	2	78.35	5	77.50	76.70	-3	5,306	-0.06%
2021/01/18	3	77.93	0	0.00	79.20	3	5,183	0.06%
2021/01/15	6	79.25	23	80.89	77.70	-17	5,047	-0.34%
2021/01/14	75	79.25	10	80.12	79.10	65	4,829	1.35%
2021/01/13	0	0.00	6	77.60	77.60	-6	4,145	-0.14%
2021/01/12	2	70.85	0	0.00	70.60	2	3,834	0.05%
2021/01/11	3	71.03	36	72.53	72.10	-33	3,737	-0.88%
2021/01/08	5	69.00	1	69.50	69.90	4	3,682	0.11%
2021/01/07	1	69.70	0	69.70	69.50	1	3,726	0.03%
2021/01/06	10	71.10	7	69.87	69.10	3	3,722	0.08%
2021/01/05	2	71.20	0	0.00	71.10	2	3,724	0.05%
2021/01/04	0	0.00	1	71.40	72.60	-1	3,705	-0.03%
2020/12/30	1	72.00	2	73.00	71.80	-1	3,652	-0.03%
2020/12/29	1	73.10	4	73.60	72.70	-3	3,628	-0.08%
2020/12/28	49	73.16	30	73.99	72.80	19	3,554	0.53%
2020/12/25	4	71.88	3	72.70	72.30	1	3,491	0.03%
2020/12/24	3	71.50	0	0.00	71.50	3	3,502	0.09%
2020/12/23	2	71.90	0	0.00	71.70	2	3,515	0.06%
2020/12/22	7	70.36	0	0.00	69.00	7	3,498	0.20%
2020/12/17	0	0.00	5	69.80	70.10	-5	3,506	-0.14%
2020/12/16	5	71.30	0	0.00	71.30	5	3,494	0.14%
2020/12/15	8	71.19	0	0.00	70.80	8	3,520	0.23%
2020/12/14	0	0.00	2	74.00	73.70	-2	3,552	-0.06%
2020/12/11	10	73.53	17	75.89	72.50	-7	3,578	-0.20%
2020/12/10	8	75.83	4	75.55	75.00	4	3,479	0.11%
2020/12/09	8	74.01	8	71.26	74.70	0	3,188	0.00%
2020/12/08	16	69.00	1	68.50	69.00	15	2,814	0.53%
2020/12/07	6	68.90	18	68.92	68.00	-12	2,787	-0.43%
2020/12/04	1	67.90	0.1	67.70	67.60	0.9	2,766	0.03%
2020/12/03	4	69.45	9.1	69.97	68.00	-5.1	2,749	-0.19%
2020/12/02	1	68.20	1	67.90	67.20	0	2,673	0.00%
2020/12/01	17	67.22	8	67.79	67.00	9	2,705	0.33%
2020/11/30	2	67.95	10	68.19	67.10	-8	2,687	-0.30%
2020/11/27	8	65.20	0	0.00	65.60	8	2,558	0.31%
2020/11/25	1	66.20	0	0.00	64.50	1	2,596	0.04%
2020/11/24	2	66.25	2	67.30	65.70	0	2,682	0.00%
2020/11/23	3	64.57	1	64.30	64.70	2	2,693	0.07%
2020/11/20	5	64.18	7	64.57	64.40	-2	2,731	-0.07%
2020/11/19	1	61.70	0	0.00	61.40	1	2,707	0.04%
2020/11/16	0	0.00	1	61.70	61.90	-1	3,287	-0.03%
2020/11/10	1	60.00	0	0.00	60.10	1	4,085	0.02%
2020/11/05	0	0.00	1	61.60	60.90	-1	4,243	-0.02%
2020/11/02	1	59.00	0	0.00	59.10	1	4,391	0.02%
2020/10/30	0	0.00	1	60.40	59.70	-1	4,468	-0.02%
2020/10/28	1	60.30	0	0.00	60.30	1	4,808	0.02%
2020/10/21	1	64.00	0	0.00	64.20	1	5,093	0.02%
2020/10/19	1	65.30	0	0.00	65.10	1	5,366	0.02%
2020/10/16	5	64.92	0	0.00	64.70	5	5,624	0.09%
2020/10/15	0	0.00	3	66.17	66.30	-3	5,756	-0.05%
2020/10/13	1	63.70	0	0.00	64.00	1	5,762	0.02%
2020/10/12	3	65.67	2	65.20	64.90	1	5,786	0.02%
2020/10/08	2	67.35	0	0.00	66.70	2	5,820	0.03%
2020/10/07	1	66.90	1	67.50	67.40	0	5,892	0.00%
2020/10/05	0	0.00	1	66.70	66.70	-1	6,088	-0.02%
2020/09/29	1	65.80	0	0.00	66.80	1	6,221	0.02%
2020/09/28	2	64.05	1	64.70	64.70	1	6,299	0.02%
2020/09/25	1	66.10	1	65.90	65.00	0	6,398	0.00%
2020/09/24	3	68.23	1	67.60	67.60	2	6,612	0.03%
2020/09/22	1	69.50	1	70.70	70.30	0	6,623	0.00%
2020/09/21	2	69.50	0	0.00	69.70	2	6,606	0.03%
2020/09/17	0	0.00	5	72.34	72.70	-5	6,610	-0.08%
2020/09/16	2	71.15	2	71.55	70.90	0	6,574	0.00%
2020/09/15	0	0.00	1	70.80	70.20	-1	6,578	-0.02%
2020/09/11	0	0.00	1	69.20	69.20	-1	6,820	-0.01%
2020/09/10	2	68.55	0	0.00	68.60	2	6,866	0.03%
2020/09/08	1	68.90	1	69.30	68.90	0	7,054	0.00%
2020/09/07	4	70.83	10	71.98	69.20	-6	7,134	-0.08%
2020/09/04	1	67.70	2	69.70	70.30	-1	7,125	-0.01%
2020/09/03	1	69.50	1	71.00	69.40	0	7,190	0.00%
2020/09/02	0	0.00	1	69.70	70.30	-1	7,253	-0.01%
2020/09/01	1	68.50	0	0.00	68.90	1	7,333	0.01%
2020/08/31	4	69.60	1	69.20	69.20	3	7,431	0.04%
2020/08/28	1	72.60	0	0.00	70.00	1	7,943	0.01%
2020/08/26	5	71.30	4	70.48	71.30	1	7,961	0.01%
2020/08/25	1	69.80	15	69.37	69.50	-14	8,035	-0.17%
2020/08/24	6	68.78	3	68.43	69.20	3	8,157	0.04%
2020/08/21	8	68.14	5	68.96	69.70	3	8,266	0.04%
2020/08/20	9	70.83	3	70.20	68.80	6	8,231	0.07%
2020/08/19	3	72.77	6	73.65	76.40	-3	8,499	-0.04%
2020/08/18	15	73.28	13	73.68	72.60	2	8,464	0.02%
2020/08/17	0	0.00	2	71.00	71.50	-2	8,361	-0.02%
2020/08/14	0	0.00	1	68.40	68.60	-1	8,597	-0.01%
2020/08/13	3	68.60	2	67.80	67.70	1	8,946	0.01%
2020/08/12	20	68.85	20	68.07	68.10	0	9,075	0.00%
2020/08/11	2	68.85	1	69.00	68.60	1	9,274	0.01%
2020/08/10	4	71.58	0	0.00	69.80	4	9,375	0.04%
2020/08/07	2	70.85	2	71.10	70.60	0	9,557	0.00%
2020/08/06	1	71.90	1	71.20	70.50	0	9,961	0.00%
2020/08/05	8	71.64	1	71.90	70.90	7	10,009	0.07%
2020/08/04	4	73.85	2	75.30	72.50	2	10,068	0.02%
2020/08/03	4	72.18	7	73.10	73.90	-3	9,941	-0.03%
2020/07/31	3	71.90	0	0.00	71.60	3	9,897	0.03%
2020/07/30	0	0.00	2	71.80	71.80	-2	9,892	-0.02%
2020/07/29	1	68.90	0	0.00	69.70	1	9,875	0.01%
2020/07/28	4	70.53	1	72.00	68.90	3	9,883	0.03%
2020/07/24	4	70.40	5	69.70	69.40	-1	9,833	-0.01%
2020/07/23	3	73.03	4	73.30	72.10	-1	9,794	-0.01%
2020/07/22	8	72.81	6	73.42	72.20	2	9,635	0.02%
2020/07/21	7	71.43	7	71.70	71.90	0	9,399	0.00%
2020/07/20	0	0.00	1	68.20	67.90	-1	9,275	-0.01%
2020/07/17	1	69.40	2	67.60	67.60	-1	9,294	-0.01%
2020/07/16	0	0.00	1	70.50	70.30	-1	9,320	-0.01%
2020/07/14	1	71.60	21	71.06	70.20	-20	9,360	-0.21%
2020/07/13	2	71.60	0	0.00	71.10	2	9,417	0.02%
2020/07/10	2	70.50	1	68.50	68.50	1	9,488	0.01%
2020/07/09	0	0.00	9	73.13	72.20	-9	9,451	-0.10%
2020/07/08	6	71.90	5	71.62	71.40	1	9,409	0.01%
2020/07/07	17	70.18	4	69.85	69.40	13	9,378	0.14%
2020/07/06	11	74.00	7	73.94	74.00	4	9,319	0.04%
2020/07/03	25	72.80	26	72.01	73.50	-1	9,301	-0.01%
2020/07/02	12	69.30	2	69.05	69.30	10	9,087	0.11%
2020/07/01	4	68.50	9	68.20	68.40	-5	9,123	-0.05%
2020/06/30	0	0.00	4	66.90	67.30	-4	9,107	-0.04%
2020/06/29	3	66.33	0	0.00	66.40	3	9,170	0.03%
2020/06/24	0	0.00	2	68.40	67.80	-2	9,205	-0.02%
2020/06/23	0	0.00	14	68.01	68.10	-14	9,247	-0.15%
2020/06/22	2	67.85	0	0.00	67.20	2	9,265	0.02%
2020/06/19	13	70.50	6	72.17	69.50	7	9,296	0.08%
2020/06/18	6	68.02	0	0.00	68.30	6	9,153	0.07%
2020/06/17	1	67.90	2	67.40	67.40	-1	9,210	-0.01%
2020/06/16	1	68.50	1	68.50	68.60	0	9,343	0.00%
2020/06/15	1	66.20	1	67.00	65.70	0	9,550	0.00%
2020/06/12	2	68.90	85	67.50	68.70	-83	9,814	-0.85%
2020/06/11	1	72.30	1	73.10	70.00	0	10,020	0.00%
2020/06/10	2	72.55	0	0.00	71.60	2	10,045	0.02%
2020/06/09	0	0.00	1	74.90	73.60	-1	10,142	-0.01%
2020/06/08	3	75.93	50	75.30	75.30	-47	10,336	-0.45%
2020/06/05	16	75.70	7	75.90	75.90	9	10,545	0.09%
2020/06/04	10	75.73	10	75.93	74.90	0	10,688	0.00%
2020/06/03	1	71.20	2	71.00	71.80	-1	10,240	-0.01%
2020/06/02	3	70.30	2	71.15	70.80	1	10,227	0.01%
2020/06/01	52	71.34	3	70.93	70.30	49	10,262	0.48%
2020/05/29	1	69.20	6	68.65	69.50	-5	10,258	-0.05%
2020/05/28	19	69.76	0	0.00	68.30	19	10,302	0.18%
2020/05/27	5	70.44	0	0.00	70.90	5	10,399	0.05%
2020/05/26	10	72.30	6	70.20	68.60	4	10,187	0.04%
2020/05/25	9	68.84	14	70.29	71.00	-5	9,764	-0.05%
2020/05/22	16	64.44	12	64.20	64.60	4	9,468	0.04%
2020/05/21	22	62.90	7	63.64	64.00	15	9,354	0.16%
2020/05/20	6	59.58	8	59.44	61.40	-2	9,196	-0.02%
2020/05/19	2	59.10	2	58.20	57.50	0	8,876	0.00%
2020/05/18	47	58.31	11	58.39	57.00	36	8,817	0.41%
2020/05/15	13	56.88	10	58.06	59.00	3	8,657	0.03%
2020/05/14	9	56.79	7	56.33	56.20	2	8,646	0.02%
2020/05/13	7	56.30	14	57.21	57.90	-7	8,419	-0.08%
2020/05/12	3	53.50	10	52.70	52.70	-7	8,003	-0.09%
2020/05/11	11	53.40	8	53.50	53.70	3	7,951	0.04%
2020/05/08	7	52.74	9	52.70	52.20	-2	7,818	-0.03%
2020/05/07	18	51.69	2	52.10	52.10	16	7,687	0.21%
2020/05/06	0	0.00	1	50.60	50.50	-1	7,635	-0.01%
2020/05/05	0	0.00	5	52.30	51.60	-5	7,574	-0.07%
2020/05/04	2	50.90	0	0.00	50.70	2	7,541	0.03%
2020/04/30	1	52.50	6	52.62	51.80	-5	7,521	-0.07%
2020/04/29	0	0.00	1	50.40	50.30	-1	7,461	-0.01%
2020/04/28	1	50.70	10	50.58	50.50	-9	7,456	-0.12%
2020/04/27	3	49.95	4	50.30	50.20	-1	7,466	-0.01%
2020/04/24	8	49.00	1	49.15	49.00	7	7,437	0.09%
2020/04/23	3	49.93	1	50.00	49.45	2	7,422	0.03%
2020/04/22	1	48.30	0	0.00	49.35	1	7,408	0.01%
2020/04/21	4	51.13	7	49.77	49.05	-3	7,432	-0.04%
2020/04/20	5	50.50	4	50.95	51.00	1	7,380	0.01%
2020/04/17	4	52.30	8	52.69	51.50	-4	7,357	-0.05%
2020/04/16	1	53.30	5	53.08	52.80	-4	7,254	-0.06%
2020/04/15	6	53.27	9	52.93	52.90	-3	7,124	-0.04%
2020/04/14	1	50.90	9	51.13	50.90	-8	6,927	-0.12%
2020/04/13	1	50.40	1	51.50	50.20	0	6,903	0.00%
2020/04/10	1	51.50	0	0.00	50.80	1	6,877	0.01%
2020/04/09	6	51.22	2	52.60	51.00	4	6,942	0.06%
2020/04/08	5	52.60	4	51.33	52.20	1	6,922	0.01%
2020/04/07	2	49.95	34	49.92	49.75	-32	6,806	-0.47%
2020/04/06	4	49.00	2	49.45	49.60	2	6,750	0.03%
2020/04/01	0	0.00	1	49.10	49.10	-1	6,723	-0.01%
2020/03/31	0	0.00	3	48.58	48.80	-3	6,707	-0.04%
2020/03/30	2	48.35	1	49.20	49.20	1	6,750	0.01%
2020/03/27	1	47.90	4	48.26	47.10	-3	6,684	-0.04%
2020/03/26	0	0.00	2	47.95	48.15	-2	6,617	-0.03%
2020/03/25	7	48.12	8	48.28	47.70	-1	6,560	-0.02%
2020/03/24	2	45.60	1	46.40	45.80	1	6,468	0.02%
2020/03/23	1	45.40	5	43.55	43.35	-4	6,597	-0.06%
2020/03/20	7	48.19	5	48.45	47.65	2	6,546	0.03%
2020/03/19	8.1	47.50	2	47.83	45.85	6.1	6,402	0.10%
2020/03/18	2	51.90	5	52.96	50.90	-3	6,097	-0.05%
2020/03/17	3	51.63	58	51.95	52.00	-55	5,771	-0.95%
2020/03/16	5	51.84	6	51.10	49.50	-1	5,472	-0.02%
2020/03/13	16	47.63	21	47.24	51.90	-5	5,321	-0.09%
2020/03/12	6	51.82	8	52.78	51.00	-2	5,108	-0.04%
2020/03/11	6	55.18	4	53.65	54.20	2	4,842	0.04%
2020/03/10	6	53.77	3	54.10	55.60	3	4,604	0.07%
2020/03/09	4	51.78	1	52.60	50.60	3	4,417	0.07%
2020/03/06	2	54.60	1	55.70	53.50	1	4,321	0.02%
2020/03/05	3	55.90	3	56.20	55.60	0	4,246	0.00%
2020/03/04	4	55.05	0	0.00	55.90	4	4,081	0.10%
2020/03/03	57	54.51	4	55.50	54.10	53	3,938	1.35%
2020/03/02	3	54.63	11	54.14	54.80	-8	3,701	-0.22%
2020/02/27	0	0.00	5	50.70	49.85	-5	3,438	-0.15%
2020/02/26	4	53.23	1	52.30	52.30	3	3,371	0.09%
2020/02/25	1	52.30	0	0.00	53.00	1	3,290	0.03%
2020/02/24	2	53.50	0	0.00	53.20	2	3,258	0.06%
2020/02/21	9	53.24	3	53.63	52.90	6	3,194	0.19%
2020/02/20	5	52.24	1	52.30	51.90	4	3,013	0.13%
2020/02/19	1	52.20	1	51.50	52.10	0	2,962	0.00%
2020/02/18	4	52.08	4	51.13	51.00	0	2,879	0.00%
2020/02/17	12	51.23	14	51.16	52.20	-2	2,804	-0.07%
2020/02/14	1	48.95	1	48.85	48.70	0	2,629	0.00%
2020/02/12	8	48.26	0	0.00	48.20	8	2,682	0.30%
2020/02/10	1	44.90	0	0.00	45.95	1	2,741	0.04%
2020/02/04	0	0.00	4	45.08	45.25	-4	2,921	-0.14%
2020/02/03	5	43.01	6	42.73	44.00	-1	3,018	-0.03%
2020/01/31	10	46.83	5	47.59	46.90	5	3,056	0.16%
2020/01/30	6	48.04	5	46.85	46.75	1	3,309	0.03%
2020/01/16	1	52.90	0	0.00	52.70	1	3,956	0.03%
2020/01/15	1	52.90	1	53.60	53.00	0	4,213	0.00%
2020/01/14	4	52.70	7	52.14	52.40	-3	4,296	-0.07%
2020/01/13	3	50.10	0	0.00	52.60	3	4,485	0.07%
2020/01/07	2	51.00	2	50.50	50.40	0	4,843	0.00%
2020/01/06	2	51.90	0	0.00	51.50	2	4,957	0.04%
2020/01/03	0	0.00	6	53.13	53.10	-6	4,942	-0.12%
2020/01/02	0	0.00	1	54.30	54.50	-1	4,868	-0.02%
2019/12/30	0	0.00	1	53.70	53.70	-1	4,820	-0.02%
2019/12/26	0	0.00	1	53.70	53.70	-1	4,774	-0.02%
2019/12/25	0	0.00	52	53.92	53.90	-52	4,763	-1.09%
2019/12/23	1	53.30	4	52.93	52.70	-3	4,692	-0.06%
2019/12/20	0	0.00	1	53.70	53.00	-1	4,704	-0.02%
2019/12/19	3	53.80	1	53.80	53.10	2	4,745	0.04%
2019/12/18	16	54.66	10	55.06	54.50	6	4,752	0.13%
2019/12/17	0	0.00	1	51.90	53.40	-1	4,549	-0.02%
2019/12/16	0	0.00	2	52.10	52.30	-2	4,595	-0.04%
2019/12/13	1	50.70	1	51.80	50.50	0	4,598	0.00%
2019/12/12	0	0.00	3	52.60	51.40	-3	4,644	-0.06%
2019/12/11	1	51.90	0	0.00	51.60	1	4,608	0.02%
2019/12/10	0	0.00	3	52.17	52.50	-3	4,604	-0.07%
2019/12/06	1	50.90	6	51.05	51.40	-5	4,629	-0.11%
2019/12/05	4	51.13	6	51.57	51.10	-2	4,642	-0.04%
2019/12/04	6	50.12	1	50.60	50.80	5	4,852	0.10%
2019/12/03	0	0.00	1	48.85	48.75	-1	4,839	-0.02%
2019/12/02	0	0.00	10	47.85	48.00	-10	4,889	-0.20%
2019/11/29	0	0.00	2	49.20	49.10	-2	4,921	-0.04%
2019/11/28	0	0.00	8	50.24	49.70	-8	5,002	-0.16%
2019/11/27	1	50.60	0	0.00	50.30	1	5,215	0.02%
2019/11/26	1	50.40	1	50.40	50.60	0	5,416	0.00%
2019/11/21	1	49.35	0	0.00	49.45	1	5,866	0.02%
2019/11/20	1	49.20	1	49.20	49.05	0	5,902	0.00%
2019/11/18	0	0.00	2	51.00	50.60	-2	6,176	-0.03%
2019/11/15	1	50.80	1	50.90	50.70	0	6,217	0.00%
2019/11/14	6	49.79	0	0.00	50.00	6	6,322	0.09%
2019/11/13	1	50.50	0	0.00	50.30	1	6,429	0.02%
2019/11/12	0	0.00	6	50.10	50.20	-6	6,442	-0.09%
2019/11/11	5	51.02	10	51.40	49.60	-5	6,432	-0.08%
2019/11/08	9	53.03	1	53.10	52.80	8	6,377	0.13%
2019/11/07	5	53.20	0	0.00	53.20	5	6,387	0.08%
2019/11/06	0	0.00	17	55.12	55.50	-17	6,354	-0.27%
2019/11/05	1	56.10	0	0.00	56.30	1	6,352	0.02%
2019/11/04	3	55.60	1	55.80	55.50	2	6,333	0.03%
2019/11/01	2	55.70	1	56.20	56.10	1	6,351	0.02%
2019/10/31	1	55.40	10	55.86	55.00	-9	6,331	-0.14%
2019/10/30	8	57.24	3	56.83	56.80	5	6,268	0.08%
2019/10/29	0	0.00	15	57.10	57.50	-15	6,275	-0.24%
2019/10/28	7	59.07	6	59.10	60.10	1	6,167	0.02%
2019/10/25	8	58.59	9	58.16	58.20	-1	6,169	-0.02%
2019/10/24	5	57.08	4	57.43	58.50	1	6,089	0.02%
2019/10/23	55	54.91	4	54.45	55.00	51	6,007	0.85%
2019/10/22	4	53.35	31	52.81	53.60	-27	6,029	-0.45%
2019/10/21	52	53.48	7	53.16	53.60	45	5,906	0.76%
2019/10/18	35	51.99	107	51.62	51.60	-72	5,681	-1.27%	大賣/
2019/10/17	4	50.30	5	50.66	51.10	-1	5,579	-0.02%
2019/10/16	3	51.27	0	0.00	50.00	3	5,555	0.05%
2019/10/15	105	50.97	5	51.46	51.10	100	5,499	1.82%	大買/
2019/10/14	5	50.19	13	50.51	50.40	-8	5,317	-0.15%
2019/10/09	2	48.23	0	0.00	48.15	2	5,184	0.04%
2019/10/08	1	48.65	0	0.00	48.90	1	5,185	0.02%
2019/10/03	0	0.00	2	49.35	49.60	-2	5,185	-0.04%
2019/10/02	1	48.85	5	48.75	49.50	-4	5,179	-0.08%
2019/10/01	0	0.00	2	49.10	49.25	-2	5,189	-0.04%
2019/09/27	8	49.01	5	48.45	48.40	3	5,174	0.06%
2019/09/26	2	48.70	10	49.10	48.75	-8	5,155	-0.16%
2019/09/25	7	49.85	3	49.73	49.45	4	5,135	0.08%
2019/09/24	12	51.32	6	51.37	50.80	6	5,122	0.12%
2019/09/23	0	0.00	3	50.97	50.80	-3	5,061	-0.06%
2019/09/20	2	50.30	1	50.20	50.40	1	5,049	0.02%
2019/09/19	23	51.27	6	51.47	50.70	17	5,067	0.34%
2019/09/18	3	50.53	2	50.50	50.30	1	5,017	0.02%
2019/09/17	0	0.00	3	49.72	50.20	-3	5,007	-0.06%
2019/09/16	1	48.15	0	0.00	48.50	1	4,973	0.02%
2019/09/12	1	49.45	2	49.13	48.90	-1	5,001	-0.02%
2019/09/11	1	48.80	1	49.30	48.85	0	5,056	0.00%
2019/09/10	2	49.35	0	0.00	49.30	2	5,215	0.04%
2019/09/09	4	50.33	1	50.20	50.10	3	5,230	0.06%
2019/09/06	11	51.85	5	53.00	51.00	6	5,201	0.12%
2019/09/05	3	50.10	2	51.00	50.80	1	4,915	0.02%
2019/09/04	1	50.70	2	50.90	50.70	-1	4,896	-0.02%
2019/09/03	2	49.90	0	0.00	49.80	2	4,872	0.04%
2019/09/02	0	0.00	3	50.60	50.70	-3	4,830	-0.06%
2019/08/30	12	50.81	8	50.19	49.05	4	4,748	0.08%
2019/08/29	12	50.62	1	49.75	49.75	11	4,536	0.24%
2019/08/28	9	50.12	11	49.77	51.20	-2	4,330	-0.05%
2019/08/27	5	47.12	0	0.00	46.60	5	3,927	0.13%
2019/08/26	2	46.30	20	46.42	46.10	-18	3,926	-0.46%
2019/08/23	0	0.00	5	48.55	48.55	-5	3,888	-0.13%
2019/08/22	20	48.70	9	48.69	48.70	11	3,837	0.29%
2019/08/21	31	47.72	6	47.97	48.20	25	3,744	0.67%
2019/08/19	4	46.85	1	46.50	46.50	3	3,525	0.09%
2019/08/16	0	0.00	1	43.05	46.00	-1	3,415	-0.03%
2019/08/15	0	0.00	5	43.12	43.10	-5	3,320	-0.15%
2019/08/14	5	44.25	0	0.00	44.10	5	3,318	0.15%
2019/08/06	0	0.00	10	43.00	45.60	-10	3,292	-0.30%
2019/08/02	5	47.35	0	0.00	47.85	5	3,264	0.15%
2019/08/01	1	48.75	2	49.20	48.85	-1	3,269	-0.03%
2019/07/31	6	48.98	1	50.10	49.90	5	3,241	0.15%
2019/07/29	2	51.95	7	50.71	51.00	-5	3,016	-0.17%
2019/07/26	5	47.80	15	47.77	49.50	-10	2,828	-0.35%
2019/07/25	1	47.45	5	47.51	47.75	-4	2,728	-0.15%
2019/07/24	18	46.11	12	47.12	47.30	6	2,551	0.24%
2019/07/23	0	0.00	5	43.10	43.00	-5	2,356	-0.21%
2019/07/22	5	42.20	1	42.05	42.00	4	2,373	0.17%
2019/07/19	1	42.30	0	0.00	41.90	1	2,411	0.04%
2019/07/18	5	42.20	0	0.00	41.80	5	2,443	0.20%
2019/07/15	2	44.15	0	0.00	44.25	2	2,627	0.08%
2019/07/12	1	44.40	0	0.00	43.90	1	2,731	0.04%
2019/07/04	1	45.85	0	0.00	45.40	1	2,794	0.04%
2019/06/25	0	0.00	1	46.85	47.40	-1	3,187	-0.03%
2019/06/21	0	0.00	2	45.70	45.15	-2	3,120	-0.06%
2019/06/20	1	45.55	0	0.00	45.10	1	3,114	0.03%
2019/06/19	2	45.05	9	44.79	44.85	-7	3,132	-0.22%
2019/06/18	3	45.92	4	44.23	43.90	-1	3,140	-0.03%
2019/06/17	6	44.20	6	45.07	45.40	0	3,036	0.00%
2019/06/14	1	41.90	0	0.00	41.30	1	3,015	0.03%
2019/06/11	0	0.00	2	41.63	42.05	-2	3,266	-0.06%
2019/06/10	0	0.00	2	40.20	40.10	-2	3,327	-0.06%
2019/06/06	2	39.30	0	0.00	39.15	2	3,519	0.06%
2019/06/05	0	0.00	2	40.60	40.00	-2	3,554	-0.06%
2019/06/03	2	40.40	0	0.00	40.15	2	3,731	0.05%
2019/05/30	0	0.00	1	40.20	41.10	-1	3,905	-0.03%
2019/05/22	0	0.00	2	42.70	41.55	-2	4,688	-0.04%
2019/05/21	0	0.00	1	40.90	41.75	-1	4,803	-0.02%
2019/05/20	8	40.98	0	0.00	40.45	8	4,888	0.16%
2019/05/17	1	43.00	1	42.60	42.70	0	5,107	0.00%
2019/05/16	5	42.73	0	0.00	42.85	5	5,190	0.10%
2019/05/15	0	0.00	5	42.99	44.90	-5	5,358	-0.09%
2019/05/14	2	40.45	1	42.45	42.60	1	5,661	0.02%
2019/05/13	0	0.00	1	41.30	41.75	-1	6,030	-0.02%
2019/05/10	5	43.85	0	0.00	43.95	5	6,201	0.08%
2019/05/08	6	45.74	6	46.30	45.70	0	6,338	0.00%
2019/05/06	1	46.95	0	0.00	45.95	1	6,893	0.01%
2019/05/03	0	0.00	1	47.75	48.05	-1	6,914	-0.01%
2019/05/02	1	46.80	3	46.75	47.35	-2	6,911	-0.03%
2019/04/29	6	47.63	0	0.00	46.80	6	6,935	0.09%
2019/04/26	1	52.30	3	52.50	52.00	-2	6,877	-0.03%
2019/04/25	0	0.00	3	54.50	54.00	-3	6,860	-0.04%
2019/04/24	7	54.16	5	54.90	53.80	2	6,866	0.03%
2019/04/22	9	55.57	9	55.94	54.40	0	6,906	0.00%
2019/04/18	6	53.38	6	53.88	52.90	0	6,819	0.00%
2019/04/17	0	0.00	1	53.00	52.80	-1	6,807	-0.01%
2019/04/16	0	0.00	3	52.17	52.50	-3	6,840	-0.04%
2019/04/15	1	51.20	0	0.00	51.20	1	6,913	0.01%
2019/04/12	3	51.73	0	0.00	51.10	3	7,052	0.04%
2019/04/11	0	0.00	1	53.60	51.80	-1	7,144	-0.01%
2019/04/10	2	53.40	0	0.00	53.20	2	7,155	0.03%
2019/04/09	1	54.70	1	56.50	53.90	0	7,198	0.00%
2019/04/08	15	55.47	6	55.50	55.30	9	7,265	0.12%
2019/04/03	1	53.70	14	53.85	53.90	-13	7,248	-0.18%
2019/04/02	1	52.30	7	52.33	53.00	-6	7,245	-0.08%
2019/04/01	13	52.18	1	53.30	52.20	12	7,341	0.16%
2019/03/29	0	0.00	5	50.50	51.00	-5	7,319	-0.07%
2019/03/28	12	52.50	11	52.30	51.20	1	7,491	0.01%
2019/03/26	5	52.30	1	51.60	51.30	4	7,947	0.05%
2019/03/25	21	50.57	1	50.60	51.50	20	8,182	0.24%
2019/03/22	6	52.57	6	52.87	52.10	0	8,276	0.00%
2019/03/21	2	52.10	6	51.90	51.80	-4	8,408	-0.05%
2019/03/20	11	52.90	5	54.00	52.60	6	8,690	0.07%
2019/03/19	2	54.80	2	54.80	53.10	0	9,013	0.00%
2019/03/18	1	53.90	1	54.00	54.30	0	9,060	0.00%
2019/03/15	2	54.05	7	54.41	54.50	-5	9,239	-0.05%
2019/03/14	8	54.31	6	54.38	53.90	2	9,339	0.02%
2019/03/13	2	57.65	2	57.25	57.40	0	9,496	0.00%
2019/03/12	5	57.36	6	57.73	58.00	-1	9,746	-0.01%
2019/03/11	1	56.10	0	0.00	55.60	1	9,921	0.01%
2019/03/08	7	55.29	7	55.66	56.00	0	10,119	0.00%
2019/03/07	18	57.07	17	56.89	55.60	1	10,309	0.01%
2019/03/06	12	56.57	12	56.75	56.60	0	10,479	0.00%
2019/03/05	8	56.13	8	55.91	55.50	0	10,982	0.00%
2019/03/04	2	56.50	1	58.10	56.50	1	11,326	0.01%
2019/02/27	1	56.20	3	56.43	57.60	-2	11,445	-0.02%
2019/02/26	4	56.98	7	57.86	55.70	-3	11,716	-0.03%
2019/02/25	3	57.40	3	56.03	57.60	0	11,980	0.00%
2019/02/22	8	58.04	7	56.80	56.50	1	12,027	0.01%
2019/02/21	6	57.52	2	58.00	57.90	4	11,959	0.03%
2019/02/20	3	58.90	3	58.40	57.90	0	11,855	0.00%
2019/02/18	14	60.08	3	59.63	58.30	11	11,751	0.09%
2019/02/15	1	58.30	1	58.00	59.30	0	11,564	0.00%
2019/02/14	4	57.83	6	58.42	59.00	-2	11,518	-0.02%
2019/02/13	11	58.14	9	58.23	58.40	2	11,407	0.02%
2019/02/12	8	52.96	33	56.31	56.00	-25	11,139	-0.22%
2019/02/11	17	49.16	37	50.47	51.40	-20	10,961	-0.18%
2019/01/30	5	47.48	6	47.60	46.75	-1	10,938	-0.01%
2019/01/29	12	46.03	10	46.15	46.10	2	10,865	0.02%
2019/01/28	17	45.98	17	45.95	46.60	0	10,856	0.00%
2019/01/25	40	44.67	43	44.72	44.15	-3	10,746	-0.03%
2019/01/24	4	42.83	2	43.05	42.55	2	10,850	0.02%
2019/01/23	1	41.95	1	42.05	42.20	0	10,938	0.00%
2019/01/21	1	42.10	1	41.50	42.00	0	11,097	0.00%
2019/01/18	1	40.90	2	40.15	41.30	-1	11,108	-0.01%
2019/01/17	1	40.45	0	0.00	40.20	1	11,151	0.01%
2019/01/16	2	41.33	2	41.20	41.00	0	11,221	0.00%
2019/01/15	3	40.37	3	40.63	40.90	0	11,225	0.00%
2019/01/14	2	40.30	2	40.63	40.05	0	11,304	0.00%
2019/01/11	1	42.20	3	42.32	41.55	-2	11,314	-0.02%
2019/01/10	1	42.50	22	42.91	42.30	-21	11,353	-0.18%
2019/01/09	23	42.38	23	42.36	42.30	0	11,567	0.00%
2019/01/08	1	41.90	1	42.45	42.10	0	11,704	0.00%
2019/01/07	4	42.30	3	42.27	41.60	1	11,681	0.01%
2019/01/04	3	39.68	38	38.91	40.90	-35	11,672	-0.30%
2019/01/03	7	42.11	4	42.18	40.65	3	11,580	0.03%
2019/01/02	4	44.41	6	44.50	43.90	-2	11,551	-0.02%
2018/12/28	5	43.86	2	43.95	43.90	3	11,589	0.03%
2018/12/27	12	44.58	16	44.79	43.80	-4	11,642	-0.03%
2018/12/26	2	44.75	1	44.90	42.60	1	11,558	0.01%
2018/12/25	5	43.99	2	44.13	44.10	3	11,555	0.03%
2018/12/24	4	44.10	3	44.70	45.30	1	11,517	0.01%
2018/12/22	2	44.60	0	0.00	44.85	2	11,413	0.02%
2018/12/21	2	45.40	3	45.33	45.60	-1	11,422	-0.01%
2018/12/20	4	44.54	3	44.50	44.25	1	11,273	0.01%
2018/12/19	20	48.99	6	48.11	47.40	14	11,019	0.13%
2018/12/18	8	50.22	21	50.19	49.40	-13	10,927	-0.12%
2018/12/17	4	50.55	3	51.13	50.30	1	10,856	0.01%
2018/12/14	5	50.40	2	50.45	50.00	3	10,796	0.03%
2018/12/13	51	51.99	22	52.41	52.00	29	10,675	0.27%
2018/12/12	6	50.62	11	51.41	52.50	-5	10,400	-0.05%
2018/12/11	3	48.15	3	48.18	47.80	0	10,099	0.00%
2018/12/10	4	48.05	5	48.00	47.30	-1	10,196	-0.01%
2018/12/07	5	47.91	6	48.33	48.05	-1	10,027	-0.01%
2018/12/06	15	47.83	9	49.80	46.30	6	9,928	0.06%
2018/12/05	7	49.94	6	50.43	51.10	1	9,676	0.01%
2018/12/04	7	49.84	10	49.74	49.50	-3	9,490	-0.03%
2018/12/03	6	50.46	8	50.20	49.15	-2	9,277	-0.02%
2018/11/30	10	48.28	8	48.31	48.75	2	9,100	0.02%
2018/11/29	24	50.17	11	50.13	49.00	13	8,908	0.15%
2018/11/28	55	50.00	37	49.92	49.70	18	8,699	0.21%
2018/11/27	14	47.11	12	46.96	48.40	2	8,185	0.02%
2018/11/26	4	44.25	6	44.23	44.00	-2	7,814	-0.03%
2018/11/23	7	43.21	6	42.91	43.75	1	7,721	0.01%
2018/11/22	10	42.39	14	41.63	41.10	-4	7,406	-0.05%
2018/11/21	3	39.85	25	40.08	40.70	-22	6,994	-0.31%
2018/11/20	1	37.45	1	37.45	37.00	0	6,942	0.00%
2018/11/19	5	36.93	6	37.05	37.30	-1	6,999	-0.01%
2018/11/16	9	37.44	16	37.30	36.25	-7	7,024	-0.10%
2018/11/15	3	36.33	5	36.55	36.80	-2	7,052	-0.03%
2018/11/14	8	36.21	2	36.90	36.00	6	7,106	0.08%
2018/11/13	10	35.98	7	35.91	36.95	3	7,294	0.04%
2018/11/12	2	36.70	3	36.92	36.60	-1	7,346	-0.01%
2018/11/09	6	36.42	8	36.29	36.70	-2	7,392	-0.03%
2018/11/08	18	37.92	5	36.95	35.95	13	7,411	0.18%
2018/11/07	2	36.60	20	37.23	37.75	-18	7,311	-0.25%
2018/11/06	5	36.26	2	35.58	34.35	3	7,310	0.04%
2018/11/05	5	36.67	5	36.85	37.00	0	7,338	0.00%
2018/11/02	12	36.38	13	36.66	36.55	-1	7,319	-0.01%
2018/11/01	41	35.82	37	36.44	35.80	4	7,226	0.06%
2018/10/31	1	33.80	19	33.96	34.10	-18	6,952	-0.26%
2018/10/30	13	31.37	15	31.22	31.00	-2	6,907	-0.03%
2018/10/29	12	31.73	16	32.01	32.05	-4	7,100	-0.06%
2018/10/26	2	31.45	3	32.02	30.50	-1	7,077	-0.01%
2018/10/25	19	31.85	10	31.99	31.15	9	7,113	0.13%
2018/10/24	8	36.04	2	36.18	34.60	6	7,082	0.08%
2018/10/23	4	37.16	2	36.73	36.30	2	7,021	0.03%
2018/10/22	13	36.83	11	37.64	37.70	2	7,058	0.03%
2018/10/19	7	37.10	9	36.28	36.35	-2	7,133	-0.03%
2018/10/18	11	38.34	3	38.60	38.05	8	7,152	0.11%
2018/10/17	20	39.87	3	38.77	38.40	17	7,163	0.24%
2018/10/16	24	40.43	32	39.74	40.25	-8	7,007	-0.11%
2018/10/15	5	37.46	1	37.50	37.20	4	6,976	0.06%
2018/10/12	11	37.89	3	36.95	37.20	8	7,037	0.11%
2018/10/11	2	36.50	0	0.00	36.50	2	7,110	0.03%
2018/10/09	3	41.65	14	41.65	40.55	-11	7,192	-0.15%
2018/10/08	3	41.57	5	41.52	41.70	-2	7,254	-0.03%
2018/10/05	2	42.30	0	0.00	42.30	2	7,414	0.03%
2018/10/04	5	47.54	1	48.30	47.00	4	7,476	0.05%
2018/10/03	1	49.70	3	49.97	47.95	-2	8,046	-0.02%
2018/10/02	5	50.22	0	0.00	50.00	5	8,302	0.06%
2018/10/01	5	50.05	7	50.02	51.30	-2	8,430	-0.02%
2018/09/28	2	50.55	5	50.80	50.20	-3	8,731	-0.03%
2018/09/27	13	51.08	8	51.53	50.00	5	8,917	0.06%
2018/09/26	1	51.80	2	51.20	51.10	-1	9,101	-0.01%
2018/09/25	7	51.40	4	51.78	52.00	3	9,178	0.03%
2018/09/21	9	50.64	52	50.22	51.00	-43	9,161	-0.47%
2018/09/20	4	48.00	5	48.65	48.00	-1	9,160	-0.01%
2018/09/19	7	48.51	2	49.55	47.90	5	9,256	0.05%
2018/09/18	38	50.22	3	48.40	48.40	35	9,348	0.37%
2018/09/17	6	52.27	7	52.39	52.10	-1	9,527	-0.01%
2018/09/14	10	51.11	15	52.51	52.60	-5	9,645	-0.05%
2018/09/13	3	50.50	4	51.33	48.95	-1	9,580	-0.01%
2018/09/12	1	49.90	1	50.30	50.10	0	9,788	0.00%
2018/09/11	7	51.71	7	51.99	51.30	0	9,983	0.00%
2018/09/10	5	50.80	6	50.55	50.60	-1	10,091	-0.01%
2018/09/07	60	56.10	57	53.10	53.50	3	10,143	0.03%
2018/09/06	20	56.46	22	56.90	56.40	-2	10,316	-0.02%
2018/09/05	21	57.51	21	56.60	56.00	0	10,881	0.00%
2018/09/04	3	57.70	12	58.08	58.10	-9	11,423	-0.08%
2018/09/03	41	59.48	29	57.00	57.00	12	11,763	0.10%
2018/08/31	1	59.90	0	0.00	60.90	1	12,007	0.01%
2018/08/30	7	62.03	10	61.85	61.00	-3	12,203	-0.02%
2018/08/29	28	59.29	29	60.11	60.70	-1	12,365	-0.01%
2018/08/28	26	59.77	17	59.13	58.90	9	12,638	0.07%
2018/08/27	8	59.09	10	59.38	60.10	-2	12,903	-0.02%
2018/08/24	12	57.28	11	56.74	56.60	1	13,097	0.01%
2018/08/23	13	59.35	13	59.43	58.60	0	13,647	0.00%
2018/08/22	2	58.15	2	58.10	59.50	0	14,211	0.00%
2018/08/21	2	58.35	2	59.05	58.50	0	14,867	0.00%
2018/08/20	11	57.22	9	56.00	58.50	2	15,105	0.01%
2018/08/17	4	60.70	1	61.70	58.20	3	15,508	0.02%
2018/08/16	3	58.87	8	59.10	61.20	-5	15,624	-0.03%
2018/08/15	5	60.50	1	61.00	58.60	4	15,830	0.03%
2018/08/14	5	61.06	8	60.34	62.00	-3	16,050	-0.02%
2018/08/13	9	61.12	6	60.82	60.30	3	16,266	0.02%
2018/08/10	4	66.20	6	67.13	64.70	-2	16,635	-0.01%
2018/08/09	0	0.00	2	65.80	66.30	-2	17,030	-0.01%
2018/08/08	3	66.20	4	65.73	65.00	-1	17,702	-0.01%
2018/08/07	5	66.74	5	67.44	66.70	0	18,220	0.00%
2018/08/06	3	64.27	4	64.58	65.50	-1	18,399	-0.01%
2018/08/03	6	64.02	5	64.40	66.00	1	18,632	0.01%
2018/08/02	4	65.43	1	65.50	63.70	3	18,765	0.02%
2018/08/01	4	70.25	0	0.00	69.50	4	19,391	0.02%
2018/07/31	4	70.80	3	71.40	72.20	1	19,736	0.01%
2018/07/30	4	71.05	2	70.85	69.50	2	19,735	0.01%
2018/07/27	6	74.08	5	73.10	72.00	1	19,738	0.01%
2018/07/26	5	73.72	10	74.17	75.00	-5	19,731	-0.03%
2018/07/25	3	71.07	4	70.80	71.70	-1	19,584	-0.01%
2018/07/24	6	68.17	9	69.41	69.90	-3	19,513	-0.02%
2018/07/23	5	64.50	7	65.07	67.50	-2	19,448	-0.01%
2018/07/20	11	67.47	7	68.69	67.10	4	19,381	0.02%
2018/07/19	9	69.80	6	69.85	69.00	3	19,241	0.02%
2018/07/18	4	69.38	3	70.17	68.00	1	19,237	0.01%
2018/07/17	4	72.03	0	0.00	70.90	4	19,196	0.02%
2018/07/16	4	74.13	4	74.33	73.80	0	19,197	0.00%
2018/07/13	10	76.08	11	73.98	73.00	-1	19,302	-0.01%
2018/07/12	5	73.10	1	73.00	73.90	4	19,122	0.02%
2018/07/11	13	73.17	12	73.75	73.60	1	19,114	0.01%
2018/07/10	10	69.68	12	69.48	72.00	-2	18,611	-0.01%
2018/07/09	3	65.60	0	0.00	65.50	3	18,502	0.02%
2018/07/06	7	64.89	8	65.26	66.20	-1	18,359	-0.01%
2018/07/05	23	64.05	22	64.67	62.70	1	18,107	0.01%
2018/07/04	2	69.50	0	0.00	62.70	2	17,898	0.01%
2018/07/03	5	70.30	4	70.48	69.60	1	17,672	0.01%
2018/07/02	7	71.74	7	70.11	69.10	0	17,580	0.00%
2018/06/29	2	68.80	1	69.50	72.80	1	17,458	0.01%
2018/06/28	0	0.00	8	70.80	69.50	-8	17,295	-0.05%
2018/06/27	2	72.35	2	73.10	73.40	0	17,177	0.00%
2018/06/26	3	74.13	3	73.87	72.00	0	17,064	0.00%
2018/06/25	1	76.60	3	73.93	71.20	-2	16,820	-0.01%
2018/06/22	11	77.70	3	78.23	76.50	8	16,652	0.05%
2018/06/21	5	80.04	6	80.00	80.90	-1	16,558	-0.01%
2018/06/20	14	81.84	12	81.44	76.40	2	16,374	0.01%
2018/06/19	12	84.42	3	82.83	84.00	9	16,260	0.06%
2018/06/15	3	83.67	4	83.60	83.20	-1	16,243	-0.01%
2018/06/14	5	83.60	1	85.10	83.20	4	16,133	0.02%
2018/06/13	14	89.44	13	82.68	82.90	1	15,957	0.01%
2018/06/12	21	86.37	29	86.80	89.50	-8	15,516	-0.05%
2018/06/11	8	78.70	10	79.68	81.40	-2	14,963	-0.01%
2018/06/08	2	70.90	17	70.22	74.00	-15	14,696	-0.10%
2018/06/07	5	71.28	3	71.17	70.50	2	14,445	0.01%
2018/06/06	10	70.84	7	71.67	71.50	3	14,445	0.02%
2018/06/05	8	67.80	11	69.41	67.80	-3	14,387	-0.02%
2018/06/04	3	71.10	3	72.90	72.80	0	14,150	0.00%
2018/06/01	21	72.42	22	70.55	69.90	-1	13,839	-0.01%
2018/05/31	33	77.28	44	76.80	70.70	-11	13,541	-0.08%
2018/05/30	66	70.71	38	70.68	74.10	28	12,893	0.22%
2018/05/29	21	69.08	22	69.52	68.80	-1	12,268	-0.01%
2018/05/28	16	63.83	16	65.13	66.90	0	11,490	0.00%
2018/05/25	23	58.18	35.3	58.49	60.90	-12.3	11,147	-0.11%
2018/05/24	11	55.22	13	54.98	55.40	-2	10,510	-0.02%
2018/05/23	15	55.13	11	55.26	55.80	4	10,294	0.04%
2018/05/22	29	55.00	28	55.03	53.70	1	9,969	0.01%
2018/05/21	27	55.50	19	55.58	56.40	8	9,672	0.08%
2018/05/18	37	54.82	34	53.99	54.70	3	9,332	0.03%
2018/05/17	27	53.77	29	54.35	52.10	-2	8,805	-0.02%
2018/05/16	41	57.01	30	56.79	55.60	11	8,338	0.13%
2018/05/15	42	51.00	43	51.09	53.80	-1	7,656	-0.01%
2018/05/14	9	48.21	12	48.92	50.20	-3	7,091	-0.04%
2018/05/11	8	46.68	9	46.49	45.70	-1	6,824	-0.01%
2018/05/10	7	45.11	5	44.90	46.20	2	6,511	0.03%
2018/05/09	19	43.32	45	43.78	43.65	-26	6,123	-0.42%
2018/05/08	2	38.90	6	39.99	40.90	-4	5,397	-0.07%
2018/05/07	0	0.00	1	37.20	37.20	-1	5,005	-0.02%
2018/05/03	5	37.15	5	36.75	36.95	0	5,004	0.00%
2018/05/02	1	37.05	1	37.00	36.35	0	5,000	0.00%
2018/04/25	1	36.10	0	0.00	35.90	1	5,742	0.02%
2018/04/24	2	36.10	0	0.00	36.00	2	5,798	0.03%
2018/04/23	2	37.93	0	0.00	37.60	2	5,718	0.03%
2018/04/20	31	38.30	1	38.15	37.95	30	5,696	0.53%
2018/04/19	3	38.97	9	38.80	39.15	-6	5,607	-0.11%
2018/04/18	2	36.85	14	36.20	36.30	-12	5,362	-0.22%
2018/04/17	7	38.43	2	39.08	36.15	5	5,317	0.09%
2018/04/16	13	38.75	1	39.10	39.10	12	5,186	0.23%
2018/04/13	1	38.10	4	38.48	38.00	-3	5,103	-0.06%
2018/04/11	2	37.10	0	0.00	37.10	2	5,049	0.04%
2018/04/10	0	0.00	1	36.55	36.05	-1	5,029	-0.02%
2018/04/09	1	36.25	1	36.40	36.25	0	5,129	0.00%
2018/04/02	1	36.40	3	36.00	35.55	-2	5,186	-0.04%
2018/03/30	0	0.00	1	37.20	36.70	-1	5,279	-0.02%
2018/03/28	0	0.00	1	36.50	36.00	-1	5,277	-0.02%
2018/03/26	0	0.00	1	36.15	36.00	-1	5,266	-0.02%
2018/03/23	2	36.08	0	0.00	35.80	2	5,239	0.04%
2018/03/22	3	37.23	4	37.85	37.30	-1	5,174	-0.02%
2018/03/21	13	38.36	9	38.40	36.90	4	5,022	0.08%
2018/03/20	5	36.66	9	37.04	37.40	-4	4,859	-0.08%
2018/03/19	3	36.88	2	36.70	36.40	1	4,784	0.02%
2018/03/16	2	36.45	4	36.40	35.80	-2	4,642	-0.04%
2018/03/15	2	35.18	1	35.55	35.45	1	4,510	0.02%
2018/03/13	1	35.10	0	0.00	36.00	1	4,386	0.02%
2018/03/12	3	34.62	5	35.28	35.05	-2	4,329	-0.05%
2018/03/09	10	33.96	15	34.14	34.00	-5	4,148	-0.12%
2018/03/08	7	31.93	4	32.00	33.55	3	3,992	0.08%
2018/03/06	1	30.45	1	30.00	30.20	0	4,034	0.00%
2018/02/23	1	30.65	0	0.00	30.60	1	4,787	0.02%
2018/02/22	1	30.50	0	0.00	30.25	1	4,968	0.02%
2018/02/07	1	32.10	2	31.45	31.00	-1	5,861	-0.02%
2018/02/06	3	30.00	0	0.00	29.95	3	5,920	0.05%
2018/02/05	1	31.75	0	0.00	33.05	1	6,059	0.02%
2018/02/02	0	0.00	1	33.75	33.70	-1	6,183	-0.02%
2018/01/31	0	0.00	2	33.88	33.80	-2	6,403	-0.03%
2018/01/30	2	34.38	1	34.15	34.30	1	6,541	0.02%
2018/01/29	5	34.25	4	34.65	34.15	1	6,556	0.02%
2018/01/26	3	34.83	0	0.00	34.80	3	6,635	0.05%
2018/01/24	4	35.80	6	35.38	35.30	-2	6,733	-0.03%
2018/01/23	6	38.07	6	37.10	36.05	0	6,868	0.00%
2018/01/22	12	38.07	15	37.92	38.55	-3	6,712	-0.04%
2018/01/19	3	35.15	2	35.03	35.05	1	6,702	0.01%
2018/01/18	5	34.84	18	35.19	34.60	-13	7,073	-0.18%
2018/01/17	5	34.48	0	0.00	34.10	5	7,087	0.07%
2018/01/16	16	34.82	11	34.97	34.60	5	7,187	0.07%
2018/01/15	1	34.15	6	34.53	34.85	-5	7,255	-0.07%
2018/01/11	1	33.05	30	33.13	33.00	-29	7,330	-0.40%
2018/01/10	0	0.00	2	33.55	33.50	-2	7,364	-0.03%
2018/01/09	14	34.47	24	34.00	33.40	-10	7,408	-0.13%
2018/01/08	25	34.62	12	34.54	33.80	13	7,617	0.17%
2018/01/05	9	35.66	10	35.53	35.40	-1	7,643	-0.01%
2018/01/04	14	34.79	9	34.72	35.00	5	7,698	0.06%
2018/01/03	6	34.88	8	35.16	34.60	-2	7,660	-0.03%
2018/01/02	6	32.98	6	33.38	33.35	0	7,565	0.00%