嘉晶 (3016)-元大-竹南券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
62.4
漲跌
▲0.9
漲幅
+1.46%
成交量
1,070張
產業
上市半導體類股
795人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－元大-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	62.20	2	61.75	61.60	-1	1,489	-0.07%
2024/04/23	1	59.60	1	60.00	60.00	0	1,455	0.00%
2024/04/18	3	63.60	3	61.20	61.20	0	1,414	0.00%
2024/04/17	0	0.00	0.1	62.40	62.40	-0.1	1,307	0.00%
2024/04/16	2	56.90	0	0.00	56.80	2	1,282	0.16%
2024/04/11	1	61.20	0	0.00	60.80	1	1,237	0.08%
2024/03/26	0	0.00	3	57.80	57.00	-3	1,004	-0.30%
2024/03/19	0	0.00	6	58.00	57.50	-6	989	-0.61%
2024/03/13	7	62.14	6	60.05	60.00	1	922	0.11%
2024/03/12	2	62.60	2	60.50	61.70	0	861	0.00%
2024/03/11	1	60.00	0	0.00	61.90	1	617	0.16%
2024/03/08	1	55.40	1	56.30	56.30	0	509	0.00%
2024/03/06	2	53.50	0	0.00	52.10	2	454	0.44%
2024/03/05	0.1	53.60	0	0.00	53.50	0.1	459	0.01%
2024/02/23	2	54.80	0	0.00	54.00	2	461	0.43%
2024/02/22	5	55.00	5	54.50	54.50	0	469	0.00%
2024/02/19	10	55.70	0	0.00	55.70	10	466	2.14%
2024/02/15	0	0.00	6	54.30	55.00	-6	464	-1.29%
2024/01/18	0	0.00	2	56.10	56.60	-2	503	-0.40%
2024/01/02	2	61.40	0	0.00	61.30	2	500	0.40%
2023/12/29	2	61.80	0	0.00	61.80	2	498	0.40%
2023/12/26	2	62.60	0	0.00	63.00	2	496	0.40%
2023/12/19	1	64.50	1	63.50	63.30	0	504	0.00%
2023/12/01	0	0.00	9	64.40	64.40	-9	445	-2.02%
2023/11/27	0	62.20	0	0.00	61.90	0	412	0.01%
2023/11/24	0	0.00	1	63.50	63.50	-1	411	-0.24%
2023/11/02	0	0.00	1	60.60	60.00	-1	448	-0.22%
2023/11/01	8	60.33	7	61.44	60.30	1	437	0.23%
2023/10/30	1	58.70	1	58.20	58.40	0	418	0.00%
2023/10/17	2	57.70	2	57.60	57.50	0	535	0.00%
2023/10/06	0	0.00	0.2	58.30	58.00	-0.2	729	-0.03%
2023/10/02	2	57.90	0	0.00	58.60	2	1,112	0.18%
2023/09/25	0	0.00	1	59.50	59.50	-1	1,160	-0.09%
2023/09/21	1	62.90	0	0.00	60.90	1	1,156	0.09%
2023/09/19	0	0.00	1	62.20	62.60	-1	1,155	-0.09%
2023/09/18	17	62.72	0	0.00	62.70	17	1,163	1.46%
2023/09/07	1	61.40	0	0.00	61.20	1	1,224	0.08%
2023/08/29	1	57.80	0	0.00	58.70	1	1,300	0.08%
2023/08/24	1	58.30	0	0.00	58.20	1	1,313	0.08%
2023/08/17	1	58.20	1	57.40	58.50	0	1,312	0.00%
2023/08/16	1	57.30	0	0.00	57.20	1	1,308	0.08%
2023/08/04	2	65.20	0	0.00	65.10	2	1,253	0.16%
2023/07/28	2	67.80	0	0.00	67.70	2	1,223	0.16%
2023/07/27	0	0.00	1	66.20	66.10	-1	1,206	-0.08%
2023/07/25	1	66.90	2	66.55	66.10	-1	1,199	-0.08%
2023/07/24	0	0.00	2	66.15	65.70	-2	1,204	-0.17%
2023/07/21	3	67.97	4	68.10	67.90	-1	1,184	-0.08%
2023/07/20	2	69.00	0	0.00	69.00	2	1,190	0.17%
2023/07/19	0	0.00	2	68.50	67.00	-2	1,184	-0.17%
2023/07/18	2	69.05	17	69.88	69.00	-15	1,193	-1.26%
2023/07/17	1	70.80	0	0.00	70.80	1	1,183	0.08%
2023/07/14	2	71.70	0	0.00	71.50	2	1,150	0.17%
2023/07/13	1	72.90	0	0.00	71.00	1	1,122	0.09%
2023/07/12	0	0.00	2	71.70	72.30	-2	1,078	-0.19%
2023/07/11	7.1	73.06	3	73.67	72.20	4.1	1,012	0.40%
2023/07/10	0	0.00	1	67.00	69.70	-1	836	-0.12%
2023/07/07	1	63.40	0	0.00	63.40	1	727	0.14%
2023/07/06	0	0.00	1	64.17	64.60	-1	722	-0.14%
2023/07/05	2	65.20	1	65.70	65.20	1	692	0.14%
2023/07/03	1	65.40	0	0.00	64.80	1	676	0.15%
2023/06/26	0	63.80	0	0.00	63.60	0	678	0.01%
2023/06/20	0	0.00	5	65.40	65.40	-5	679	-0.74%
2023/06/16	0	0.00	15.1	66.12	65.50	-15.1	686	-2.20%
2023/06/15	0	0.00	1	67.00	66.70	-1	685	-0.15%
2023/06/14	0	0.00	10	66.35	67.30	-10	673	-1.48%
2023/06/13	1	66.70	20	66.15	65.20	-19	663	-2.86%
2023/06/12	2	64.30	5	65.60	65.50	-3	646	-0.46%
2023/06/09	4	64.50	0	0.00	64.30	4	642	0.62%
2023/06/08	1	65.40	0	0.00	64.10	1	653	0.15%
2023/06/06	2	63.91	0	0.00	63.70	2	663	0.31%
2023/06/05	31	66.61	0	0.00	66.00	31	661	4.68%
2023/06/02	20	64.70	0	0.00	64.80	20	634	3.15%
2023/05/30	0	0.00	5	64.60	64.90	-5	692	-0.72%
2023/05/29	0.1	65.10	0	0.00	65.10	0.1	694	0.01%
2023/05/23	0	0.00	5	63.80	63.50	-5	703	-0.71%
2023/05/09	9	63.46	0	0.00	62.50	9	738	1.22%
2023/05/08	1	64.20	0	0.00	64.20	1	742	0.13%
2023/05/04	0	0.00	1	64.20	63.80	-1	778	-0.13%
2023/05/02	0	0.00	6	64.02	64.60	-6	790	-0.76%
2023/04/28	0	0.00	2	62.40	63.00	-2	796	-0.25%
2023/04/27	6	61.87	3	61.60	61.60	3	788	0.38%
2023/04/26	5	61.40	5	62.46	62.70	0	776	0.00%
2023/04/24	0.3	64.80	0	0.00	64.20	0.3	764	0.04%
2023/04/21	5	66.79	4	64.50	64.50	1	756	0.14%
2023/04/19	5	69.70	3	69.60	69.50	2	714	0.28%
2023/04/17	5	69.30	5	70.30	71.50	0	705	0.00%
2023/04/10	1	71.50	1	71.50	71.30	0	669	0.00%
2023/03/31	2	71.10	0	0.00	71.10	2	672	0.30%
2023/03/24	10	73.10	0	0.00	73.00	10	695	1.44%
2023/03/23	3	72.20	0	0.00	72.50	3	690	0.43%
2023/03/22	0	0.00	1	71.30	71.80	-1	691	-0.14%
2023/03/20	2	71.80	2	71.90	71.60	0	690	0.00%
2023/03/16	2	70.10	0	0.00	69.70	2	694	0.29%
2023/03/15	2.3	70.40	0	0.00	70.20	2.3	698	0.33%
2023/03/14	2	69.60	0	0.00	69.60	2	709	0.28%
2023/03/13	1	69.10	0	0.00	70.30	1	710	0.14%
2023/03/09	2	73.50	0	0.00	73.10	2	730	0.27%
2023/03/06	0	0.00	3	73.00	73.30	-3	725	-0.41%
2023/03/03	4	71.93	5	71.96	71.90	-1	712	-0.14%
2023/02/24	0	0.00	0	76.00	75.60	0	680	0.00%
2023/02/17	1	76.50	1	76.00	76.00	0	791	0.00%
2023/02/16	2	76.70	0	0.00	76.60	2	804	0.25%
2023/02/13	0	0.00	1	76.30	76.60	-1	896	-0.11%
2023/02/10	3	77.60	0	0.00	76.50	3	910	0.33%
2023/02/07	0	0.00	3	78.10	78.10	-3	920	-0.33%
2023/01/16	1	71.40	0	0.00	72.30	1	969	0.10%
2023/01/13	1	72.50	0	0.00	71.30	1	982	0.10%
2023/01/09	3	73.73	0	0.00	73.90	3	1,033	0.29%
2022/12/29	0	0.00	6	69.80	70.40	-6	1,166	-0.51%
2022/12/20	1	71.55	0	0.00	71.20	1	1,465	0.07%
2022/12/15	4	75.95	4	76.30	76.50	0	1,613	0.00%
2022/12/14	6	75.70	0	0.00	76.10	6	1,629	0.37%
2022/12/13	1	75.30	0	0.00	74.40	1	1,646	0.06%
2022/12/12	0	0.00	1	75.50	74.80	-1	1,666	-0.06%
2022/12/07	3	77.17	0	0.00	76.50	3	1,746	0.17%
2022/12/05	1	81.80	0	0.00	82.00	1	1,923	0.05%
2022/12/01	0	0.00	1	81.50	81.90	-1	1,939	-0.05%
2022/11/23	0	0.00	1	77.80	76.80	-1	2,009	-0.05%
2022/11/22	1	76.90	0	0.00	76.80	1	2,029	0.05%
2022/11/21	0	78.60	0	0.00	77.70	0	2,068	0.00%
2022/11/16	0	0.00	13	77.60	78.00	-13	2,186	-0.59%
2022/11/15	0	0.00	2	77.50	78.50	-2	2,266	-0.09%
2022/11/14	2	75.80	0	0.00	76.20	2	2,348	0.09%
2022/11/11	0	0.00	2	76.30	75.00	-2	2,388	-0.08%
2022/11/10	1	74.60	0	0.00	74.30	1	2,360	0.04%
2022/11/09	2	74.20	3	74.47	75.00	-1	2,369	-0.04%
2022/11/08	2	73.80	0	0.00	72.30	2	2,356	0.08%
2022/11/07	3	72.30	0	0.00	72.40	3	2,357	0.13%
2022/11/04	0	0.00	3	70.67	72.00	-3	2,384	-0.13%
2022/11/03	2	70.75	1	69.80	71.20	1	2,386	0.04%
2022/11/02	2	69.85	0	0.00	70.60	2	2,407	0.08%
2022/11/01	1	69.00	5	69.52	69.30	-4	2,398	-0.17%
2022/10/31	0	0.00	6	68.77	69.00	-6	2,399	-0.25%
2022/10/28	7	67.39	0	0.00	67.00	7	2,390	0.29%
2022/10/27	2	68.45	4	68.83	69.00	-2	2,392	-0.08%
2022/10/26	0	0.00	1	67.00	66.80	-1	2,395	-0.04%
2022/10/25	5	67.32	3	67.70	67.40	2	2,395	0.08%
2022/10/24	2	68.00	9	69.29	68.00	-7	2,407	-0.29%
2022/10/21	10	68.49	3	69.60	67.10	7	2,408	0.29%
2022/10/20	6	68.87	2	69.30	69.50	4	2,408	0.17%
2022/10/18	5	69.40	17	70.35	70.10	-12	2,428	-0.49%
2022/10/17	10	67.86	4	68.08	69.30	6	2,436	0.25%
2022/10/14	5	70.00	7	70.47	70.50	-2	2,444	-0.08%
2022/10/13	5	67.52	0	0.00	66.10	5	2,491	0.20%
2022/10/12	2	71.10	3	72.30	70.80	-1	2,472	-0.04%
2022/10/11	3	72.20	1	72.70	71.50	2	2,471	0.08%
2022/10/06	0	0.00	1	77.80	78.60	-1	2,518	-0.04%
2022/10/05	2	78.90	3	77.00	77.60	-1	2,515	-0.04%
2022/10/04	1	74.30	6	75.62	77.60	-5	2,490	-0.20%
2022/10/03	1	73.10	1	73.00	73.10	0	2,480	0.00%
2022/09/30	1	73.00	0	0.00	72.70	1	2,521	0.04%
2022/09/29	0	0.00	2	72.45	70.40	-2	2,511	-0.08%
2022/09/28	6	75.23	0	0.00	71.60	6	2,500	0.24%
2022/09/26	2	81.65	0	0.00	79.50	2	2,484	0.08%
2022/09/23	1	84.90	0	0.00	84.40	1	2,494	0.04%
2022/09/21	3	88.73	2	87.80	88.10	1	2,433	0.04%
2022/09/15	0	0.00	3	90.80	89.50	-3	2,436	-0.12%
2022/09/14	1	89.40	3	89.13	91.40	-2	2,451	-0.08%
2022/09/13	4	90.70	3	91.33	90.70	1	2,455	0.04%
2022/09/12	4	88.70	5	89.34	89.60	-1	2,384	-0.04%
2022/09/08	1	82.30	1	82.70	84.50	0	2,344	0.00%
2022/09/07	2	80.55	2	80.50	80.30	0	2,370	0.00%
2022/09/06	0	0.00	5	82.74	80.70	-5	2,376	-0.21%
2022/09/02	1	88.40	1	86.80	87.40	0	2,367	0.00%
2022/08/31	2	88.55	3	89.00	89.70	-1	2,353	-0.04%
2022/08/30	11	88.65	1	89.00	89.30	10	2,390	0.42%
2022/08/29	6	87.15	6	87.53	87.40	0	2,394	0.00%
2022/08/26	4	91.38	2	91.10	89.70	2	2,388	0.08%
2022/08/25	0	0.00	1	91.80	90.60	-1	2,380	-0.04%
2022/08/24	2	92.80	0	0.00	89.20	2	2,369	0.08%
2022/08/23	1	92.00	2	92.10	92.10	-1	2,370	-0.04%
2022/08/22	2	93.50	0	0.00	93.00	2	2,363	0.08%
2022/08/19	1	91.90	3	92.53	91.40	-2	2,275	-0.09%
2022/08/18	1	89.00	0	0.00	87.40	1	2,164	0.05%
2022/08/15	1	85.20	3	85.40	86.50	-2	2,193	-0.09%
2022/08/11	2	84.20	3	84.10	83.60	-1	2,261	-0.04%
2022/08/10	0	0.00	1	81.90	82.20	-1	2,329	-0.04%
2022/08/09	1	82.60	0	0.00	82.60	1	2,366	0.04%
2022/08/05	0	0.00	0.1	80.40	80.70	-0.1	2,519	0.00%
2022/08/04	0	77.50	0	0.00	77.90	0	2,600	0.00%
2022/08/02	1.1	79.78	1	81.70	79.00	0.1	2,716	0.00%
2022/07/25	0	0.00	1	84.00	84.20	-1	2,739	-0.04%
2022/07/21	0	0.00	1	84.90	84.80	-1	2,803	-0.04%
2022/07/20	3	82.43	2	83.50	83.40	1	2,798	0.04%
2022/07/18	1	81.50	0	0.00	81.10	1	2,794	0.04%
2022/07/15	1	80.80	1	79.30	80.80	0	2,787	0.00%
2022/07/14	1	79.90	0	0.00	79.90	1	2,744	0.04%
2022/07/11	3	78.47	3	79.10	79.50	0	2,760	0.00%
2022/07/08	1	79.00	0	0.00	78.90	1	2,761	0.04%
2022/07/07	0	0.00	0	75.10	76.90	0	2,740	0.00%
2022/07/06	1	74.20	0	0.00	73.70	1	2,758	0.04%
2022/07/04	2	78.10	4	78.80	78.70	-2	2,789	-0.07%
2022/07/01	8	82.26	1	79.00	78.40	7	2,792	0.25%
2022/06/30	1	87.60	5	83.80	83.80	-4	2,766	-0.14%
2022/06/24	0	0.00	1	90.70	90.00	-1	2,995	-0.03%
2022/06/22	3	90.47	0	0.00	90.90	3	3,486	0.09%
2022/06/21	3	91.87	3	93.30	93.50	0	3,596	0.00%
2022/06/20	1	89.90	2	89.95	88.20	-1	3,649	-0.03%
2022/06/17	0	0.00	19.9	95.00	94.70	-19.9	3,686	-0.54%
2022/06/13	0	0.00	1	103.00	103.00	-1	5,179	-0.02%
2022/06/10	1	105.00	0	0.00	104.50	1	5,689	0.02%
2022/06/09	1	106.00	1	105.00	107.00	0	5,839	0.00%
2022/06/06	1	105.00	0	0.00	102.50	1	6,039	0.02%
2022/06/01	0	0.00	10	104.95	105.50	-10	6,063	-0.16%
2022/05/31	8	104.31	3	104.50	104.00	5	6,049	0.08%
2022/05/30	1	102.50	1	103.50	103.50	0	6,035	0.00%
2022/05/26	1	99.50	6	101.00	98.90	-5	6,030	-0.08%
2022/05/25	0	0.00	1	100.00	100.50	-1	6,052	-0.02%
2022/05/24	0	0.00	1	97.90	97.30	-1	6,064	-0.02%
2022/05/23	6	101.00	0	0.00	99.40	6	6,059	0.10%
2022/05/20	4	99.23	0	0.00	99.40	4	6,054	0.07%
2022/05/19	1	97.00	3	98.17	100.50	-2	6,052	-0.03%
2022/05/17	2	97.65	2	98.40	99.10	0	5,948	0.00%
2022/05/16	1	97.40	2	97.45	96.10	-1	5,933	-0.02%
2022/05/13	1	97.00	2	95.35	96.30	-1	5,885	-0.02%
2022/05/12	2	97.45	4	93.35	92.20	-2	5,845	-0.03%
2022/05/11	4	95.65	2	94.90	96.00	2	5,884	0.03%
2022/05/10	7	90.69	2	88.53	93.60	5	5,851	0.08%
2022/05/09	5	91.12	0	0.00	88.10	5	5,823	0.09%
2022/05/04	1	95.10	0	0.00	93.10	1	5,873	0.02%
2022/04/29	3	92.72	0	0.00	92.20	3	5,928	0.05%
2022/04/28	0	0.00	1	92.10	92.20	-1	5,947	-0.02%
2022/04/25	2	97.05	3	97.70	95.50	-1	5,911	-0.02%
2022/04/22	1	103.50	0	0.00	101.00	1	5,907	0.02%
2022/04/21	1	106.50	0	0.00	106.50	1	5,936	0.02%
2022/04/19	3	109.00	0	0.00	106.50	3	6,020	0.05%
2022/04/18	0.2	104.50	0	0.00	104.00	0.2	6,072	0.00%
2022/04/15	0	0.00	1	106.00	105.50	-1	6,120	-0.02%
2022/04/14	0	0.00	5	109.00	109.00	-5	6,212	-0.08%
2022/04/12	2	107.50	0	0.00	106.00	2	6,281	0.03%
2022/04/11	4	109.63	0	0.00	106.00	4	6,312	0.06%
2022/04/08	2.1	108.74	0	0.00	108.50	2.1	6,311	0.03%
2022/04/07	0	0.00	4	107.50	107.50	-4	6,321	-0.06%
2022/04/06	1	113.00	0.3	112.50	112.00	0.7	6,349	0.01%
2022/04/01	1.1	114.62	1	116.00	116.00	0.1	6,389	0.00%
2022/03/31	2.4	118.00	0	0.00	117.50	2.4	6,384	0.04%
2022/03/30	1	120.00	0	0.00	120.50	1	6,377	0.02%
2022/03/29	4	118.50	0	0.00	118.50	4	6,436	0.06%
2022/03/28	2	119.25	1	120.50	120.50	1	6,405	0.02%
2022/03/25	8.1	127.06	4	126.88	119.50	4.1	6,349	0.06%
2022/03/24	1	121.00	9	123.61	125.50	-8	5,990	-0.13%
2022/03/23	6	122.83	0	0.00	122.00	6	6,054	0.10%
2022/03/22	3	123.00	11	124.00	123.50	-8	6,362	-0.13%
2022/03/21	4	123.50	1.3	123.60	124.50	2.8	6,365	0.04%
2022/03/18	3	123.17	8.4	123.51	125.00	-5.4	6,294	-0.09%
2022/03/17	26.1	122.50	25	122.02	123.00	1.1	6,183	0.02%
2022/03/16	8.4	117.42	8	117.50	115.00	0.4	5,906	0.01%
2022/03/15	9	114.11	7	113.86	114.00	2	5,459	0.04%
2022/03/14	3	110.50	1	107.50	109.00	2	4,994	0.04%
2022/03/11	8	105.94	1	106.50	104.50	7	4,864	0.14%
2022/03/10	1	107.50	2	110.00	110.00	-1	4,718	-0.02%
2022/03/08	2	103.00	0	0.00	98.40	2	4,766	0.04%
2022/03/07	0	0.00	1	100.50	101.00	-1	4,775	-0.02%
2022/03/04	1	108.00	0	0.00	107.00	1	4,872	0.02%
2022/03/02	1	109.00	0	0.00	109.00	1	5,048	0.02%
2022/02/24	0	0.00	5	101.00	100.00	-5	5,761	-0.09%
2022/02/21	0	0.00	1	110.00	110.50	-1	8,313	-0.01%
2022/02/15	4	114.50	2	113.75	112.00	2	9,835	0.02%
2022/02/14	1	113.00	0	0.00	112.00	1	9,922	0.01%
2022/02/11	3	119.67	7	118.50	118.00	-4	9,939	-0.04%
2022/02/10	4	115.00	3	115.00	114.50	1	9,912	0.01%
2022/02/09	1	115.00	0	0.00	116.00	1	10,043	0.01%
2022/02/08	1	112.00	1	112.50	112.50	0	10,253	0.00%
2022/02/07	1.2	108.19	0	0.00	112.00	1.2	10,339	0.01%
2022/01/26	1	111.00	0	0.00	111.50	1	10,638	0.01%
2022/01/24	1	114.00	1	115.50	115.50	0	11,581	0.00%
2022/01/19	0	0.00	10	119.00	120.00	-10	12,013	-0.08%
2022/01/18	0	0.00	2	120.00	120.50	-2	12,389	-0.02%
2022/01/13	1	120.00	1	120.00	120.00	0	12,797	0.00%
2022/01/06	0	0.00	1	129.00	129.50	-1	13,123	-0.01%
2022/01/05	2	134.00	1	131.00	130.00	1	13,149	0.01%
2022/01/04	4	137.25	2	138.50	137.50	2	13,135	0.02%
2022/01/03	5	136.00	8	137.25	137.50	-3	13,183	-0.02%
2021/12/30	2	135.00	3	134.17	133.50	-1	13,204	-0.01%
2021/12/29	1	138.50	3	138.00	136.00	-2	13,255	-0.02%
2021/12/27	8	135.75	8	135.75	136.50	0	13,275	0.00%
2021/12/24	3	134.67	0	0.00	132.50	3	13,296	0.02%
2021/12/23	3	135.33	3	136.17	134.00	0	13,322	0.00%
2021/12/22	1	134.00	1	132.00	131.00	0	13,277	0.00%
2021/12/21	0	0.00	3	132.67	132.50	-3	13,353	-0.02%
2021/12/20	1	130.00	0	0.00	132.50	1	13,692	0.01%
2021/12/17	4	134.00	0	0.00	132.00	4	13,819	0.03%
2021/12/16	14	144.43	1	142.50	141.00	13	14,213	0.09%
2021/12/15	2	134.50	0	0.00	136.50	2	13,899	0.01%
2021/12/14	4	132.75	2	135.25	133.00	2	13,906	0.01%
2021/12/13	1	136.00	3	135.50	136.00	-2	13,784	-0.01%
2021/12/10	4	136.00	2	136.00	137.00	2	13,669	0.01%
2021/12/09	1.3	143.42	0	0.00	142.50	1.3	13,430	0.01%
2021/12/08	0	0.00	4	150.00	150.50	-4	13,402	-0.03%
2021/12/07	3	148.00	0	0.00	147.50	3	13,471	0.02%
2021/12/03	3	151.33	4	153.00	153.00	-1	13,616	-0.01%
2021/12/02	4	148.50	0	0.00	148.00	4	13,592	0.03%
2021/11/30	1	148.50	0	0.00	146.00	1	13,653	0.01%
2021/11/29	3	152.00	4	146.38	148.50	-1	13,839	-0.01%
2021/11/26	3	137.50	1	142.50	140.00	2	13,757	0.01%
2021/11/25	0	0.00	1	142.50	146.00	-1	13,765	-0.01%
2021/11/24	2	139.75	11	141.64	145.50	-9	13,763	-0.07%
2021/11/23	11	141.18	6	139.25	135.50	5	13,751	0.04%
2021/11/22	18	145.89	17	146.12	149.00	1	13,594	0.01%
2021/11/19	9	136.78	11	140.86	143.00	-2	12,777	-0.02%
2021/11/18	47	130.39	45	129.91	130.00	2	12,539	0.02%
2021/11/17	8	120.06	8	122.00	127.50	0	11,358	0.00%
2021/11/16	4	113.25	11	113.73	116.00	-7	10,703	-0.07%
2021/11/15	2	101.00	2	105.25	105.50	0	10,283	0.00%
2021/11/12	0	0.00	9	99.14	98.00	-9	10,110	-0.09%
2021/11/11	7	98.19	6	99.60	98.00	1	10,074	0.01%
2021/11/09	8	97.65	1	97.50	96.20	7	9,974	0.07%
2021/11/08	0	0.00	8	97.64	96.60	-8	9,905	-0.08%
2021/11/05	5	103.50	3	104.50	101.50	2	9,816	0.02%
2021/11/04	0	0.00	1	101.00	102.00	-1	9,625	-0.01%
2021/11/03	7	106.57	64	110.71	103.50	-57	9,584	-0.59%
2021/11/02	18	108.39	15	107.07	107.00	3	9,378	0.03%
2021/11/01	3	99.87	5.3	102.56	104.50	-2.3	8,770	-0.03%
2021/10/29	64	98.24	2	97.65	95.30	62	8,593	0.72%
2021/10/28	0	0.00	1	94.10	94.70	-1	8,313	-0.01%
2021/10/27	0	0.00	1	93.80	94.30	-1	8,304	-0.01%
2021/10/26	6	95.63	6	96.80	92.90	0	8,334	0.00%
2021/10/25	2	94.85	0	0.00	94.70	2	8,093	0.02%
2021/10/22	7	94.99	2	95.10	96.30	5	8,230	0.06%
2021/10/21	6	96.75	6	95.93	93.00	0	8,367	0.00%
2021/10/20	1	94.50	2	93.75	94.50	-1	8,523	-0.01%
2021/10/19	1	93.20	6	92.20	93.20	-5	8,626	-0.06%
2021/10/18	1	92.00	0	0.00	92.00	1	8,907	0.01%
2021/10/15	1	88.20	0	0.00	87.40	1	9,479	0.01%
2021/10/14	2	82.60	0	0.00	85.00	2	10,159	0.02%
2021/10/13	1	87.00	2	87.45	84.20	-1	10,360	-0.01%
2021/10/12	0	0.00	1	88.00	87.50	-1	10,411	-0.01%
2021/10/08	1	86.50	4	87.28	86.50	-3	10,592	-0.03%
2021/10/06	6	82.13	2	81.90	80.50	4	10,925	0.04%
2021/10/05	2	79.10	4	77.35	81.60	-2	11,096	-0.02%
2021/10/01	1	82.20	2	82.80	82.50	-1	11,064	-0.01%
2021/09/29	5	90.50	13	89.93	87.00	-8	11,390	-0.07%
2021/09/27	6	96.52	8	95.89	93.10	-2	11,275	-0.02%
2021/09/24	6	94.10	0	0.00	92.50	6	10,931	0.05%
2021/09/23	14	94.41	1	96.50	92.80	13	10,775	0.12%
2021/09/17	3	86.40	4	87.80	89.90	-1	10,192	-0.01%
2021/09/16	3	85.60	3	86.00	86.20	0	10,137	0.00%
2021/09/15	3	86.90	3	84.90	84.90	0	10,159	0.00%
2021/09/14	1	88.10	0	0.00	87.70	1	10,194	0.01%
2021/09/10	4	87.10	0	0.00	88.50	4	10,248	0.04%
2021/09/09	2	86.10	0	0.00	86.40	2	10,371	0.02%
2021/09/08	0	0.00	1	82.80	82.70	-1	10,309	-0.01%
2021/09/07	0	0.00	1	87.50	86.70	-1	10,348	-0.01%
2021/09/06	2	90.10	1	89.70	88.20	1	10,532	0.01%
2021/09/02	7	94.79	11	95.06	90.40	-4	10,452	-0.04%
2021/09/01	0	0.00	1	90.90	91.50	-1	10,169	-0.01%
2021/08/31	1	89.70	0	0.00	90.00	1	10,126	0.01%
2021/08/30	1	89.10	0	0.00	89.80	1	10,060	0.01%
2021/08/27	1	91.30	2	90.25	88.10	-1	10,018	-0.01%
2021/08/26	9	90.56	6	91.13	90.40	3	9,987	0.03%
2021/08/25	0	0.00	1	84.90	92.00	-1	9,599	-0.01%
2021/08/24	1	83.80	4	84.33	83.70	-3	9,484	-0.03%
2021/08/23	7	83.67	2	84.20	83.70	5	9,416	0.05%
2021/08/20	2	81.70	1	81.70	80.60	1	9,279	0.01%
2021/08/19	2	80.40	2	80.75	78.10	0	9,155	0.00%
2021/08/18	0	0.00	2	78.90	81.50	-2	9,166	-0.02%
2021/08/17	0	0.00	1	78.10	76.90	-1	9,205	-0.01%
2021/08/16	0	0.00	2	80.60	81.10	-2	9,155	-0.02%
2021/08/13	1	82.50	1	83.30	81.00	0	9,127	0.00%
2021/08/12	2	84.80	2	84.40	84.50	0	9,106	0.00%
2021/08/11	4	84.90	4	84.40	82.80	0	9,120	0.00%
2021/08/10	1	85.90	1	84.60	86.00	0	9,082	0.00%
2021/08/09	3	87.80	0	0.00	86.40	3	9,063	0.03%
2021/08/06	8	90.19	1	89.90	88.20	7	8,992	0.08%
2021/07/30	4	93.05	3	91.77	91.10	1	8,671	0.01%
2021/07/29	2	93.65	3	92.17	94.10	-1	8,570	-0.01%
2021/07/27	2	101.50	2	101.30	98.60	0	8,277	0.00%
2021/07/26	13	104.69	5	102.10	105.00	8	8,030	0.10%
2021/07/23	2	98.15	2	96.95	97.80	0	7,672	0.00%
2021/07/22	15	100.55	2	99.70	101.00	13	7,498	0.17%
2021/07/21	9	97.42	3	98.40	100.50	6	7,086	0.08%
2021/07/20	12	93.83	25	93.30	91.50	-13	6,461	-0.20%
2021/07/19	0	0.00	2	87.50	91.00	-2	5,924	-0.03%
2021/07/16	0.3	83.50	0	0.00	82.80	0.3	5,879	0.01%
2021/07/15	3	84.70	2	83.35	84.50	1	6,380	0.02%
2021/07/14	1	85.50	0	0.00	85.70	1	6,458	0.02%
2021/07/13	2	86.00	2	84.30	80.50	0	6,213	0.00%
2021/07/12	1	82.20	3	83.67	82.50	-2	5,940	-0.03%
2021/07/09	3	78.80	1	78.60	78.50	2	5,701	0.04%
2021/07/08	2	79.05	1	78.70	77.70	1	5,690	0.02%
2021/07/07	7	80.01	13	80.60	79.30	-6	5,696	-0.11%
2021/07/06	3	77.30	2	76.90	77.70	1	5,513	0.02%
2021/07/05	1	74.30	0	0.00	74.90	1	5,407	0.02%
2021/07/02	1	69.70	0	0.00	71.30	1	5,566	0.02%
2021/07/01	0	0.00	1	71.40	69.90	-1	5,730	-0.02%
2021/06/30	0	0.00	1	72.10	72.00	-1	5,975	-0.02%
2021/06/29	2	74.75	3	74.13	73.00	-1	5,962	-0.02%
2021/06/28	0	0.00	2	72.80	72.80	-2	5,898	-0.03%
2021/06/25	1	73.60	0	0.00	72.70	1	5,915	0.02%
2021/06/23	1	74.00	2	73.40	73.70	-1	5,868	-0.02%
2021/06/22	1	72.00	4	72.40	71.60	-3	5,799	-0.05%
2021/06/21	3	72.93	0	0.00	72.00	3	5,770	0.05%
2021/06/18	9	75.87	8	76.24	75.20	1	5,731	0.02%
2021/06/16	3	71.73	1	71.70	71.30	2	5,565	0.04%
2021/06/15	2	71.75	4	71.78	72.90	-2	5,439	-0.04%
2021/06/11	0	0.00	1	67.60	67.70	-1	5,204	-0.02%
2021/06/09	2	67.35	2	66.95	66.70	0	5,152	0.00%
2021/06/08	2	67.40	1	67.80	66.50	1	5,133	0.02%
2021/06/07	2	66.75	0	0.00	66.50	2	5,112	0.04%
2021/06/03	1	67.70	6	68.65	68.10	-5	5,064	-0.10%
2021/06/02	3	68.27	1	66.90	66.80	2	4,966	0.04%
2021/06/01	0	0.00	8	67.60	68.40	-8	4,934	-0.16%
2021/05/31	1	67.10	5	67.36	66.90	-4	4,915	-0.08%
2021/05/28	3	67.40	8	67.34	66.90	-5	4,890	-0.10%
2021/05/27	2	66.25	1	66.40	66.60	1	4,853	0.02%
2021/05/26	2	66.45	1	65.20	66.00	1	4,831	0.02%
2021/05/25	7	67.29	1	67.00	66.30	6	4,791	0.13%
2021/05/24	0	0.00	1	62.50	62.80	-1	4,702	-0.02%
2021/05/21	2	61.80	0	0.00	62.30	2	4,727	0.04%
2021/05/19	1	61.40	1	62.00	61.80	0	4,823	0.00%
2021/05/18	1	58.00	0	0.00	60.10	1	4,801	0.02%
2021/05/17	0	0.00	6	54.70	54.80	-6	4,787	-0.13%
2021/05/14	1	61.00	0	0.00	60.70	1	4,754	0.02%
2021/05/12	2	62.85	0	0.00	60.00	2	4,707	0.04%
2021/05/10	0	0.00	1	69.70	69.70	-1	4,645	-0.02%
2021/05/06	2	69.65	1	68.20	68.60	1	4,665	0.02%
2021/05/04	2	69.80	0	0.00	71.90	2	4,678	0.04%
2021/04/29	1	79.20	1	78.70	78.50	0	4,632	0.00%
2021/04/27	0	0.00	1	80.70	79.80	-1	4,711	-0.02%
2021/04/26	3	85.40	5	82.64	82.20	-2	4,781	-0.04%
2021/04/23	0	0.00	1.4	82.08	82.50	-1.4	4,805	-0.03%
2021/04/22	2	83.95	6	82.38	78.50	-4	4,807	-0.08%
2021/04/21	8	85.85	9	85.97	84.00	-1	5,265	-0.02%
2021/04/20	7	81.50	7	81.06	82.80	0	4,952	0.00%
2021/04/19	2	75.55	0	0.00	75.30	2	4,723	0.04%
2021/04/16	1	74.10	0	0.00	73.90	1	4,777	0.02%
2021/04/14	0	0.00	2	74.40	74.10	-2	4,808	-0.04%
2021/04/13	0	0.00	1	78.50	76.00	-1	4,802	-0.02%
2021/04/12	4	75.25	2	76.70	75.40	2	4,769	0.04%
2021/04/09	1	79.90	1	78.00	78.00	0	4,752	0.00%
2021/04/08	12	79.83	9	80.42	80.00	3	4,656	0.06%
2021/04/07	6	77.87	3	77.43	77.30	3	4,438	0.07%
2021/04/06	6	74.67	4	76.25	77.60	2	4,318	0.05%
2021/04/01	0	0.00	1	71.30	71.20	-1	4,117	-0.02%
2021/03/31	0	0.00	2	71.40	71.10	-2	4,134	-0.05%
2021/03/29	4	71.38	1	71.50	71.40	3	4,201	0.07%
2021/03/24	1	71.60	0	0.00	70.90	1	4,266	0.02%
2021/03/23	0	0.00	2	71.70	71.00	-2	4,278	-0.05%
2021/03/22	1	72.00	0	0.00	72.00	1	4,235	0.02%
2021/03/19	0	0.00	11	68.31	68.60	-11	4,161	-0.26%
2021/03/17	0	0.00	27	68.86	68.90	-27	4,339	-0.62%
2021/03/16	2	70.65	2	71.50	70.00	0	4,629	0.00%
2021/03/15	2	70.10	0	0.00	70.00	2	4,990	0.04%
2021/03/11	1	69.40	0	0.00	69.40	1	5,068	0.02%
2021/03/10	2	67.65	0	0.00	67.40	2	5,110	0.04%
2021/03/05	25	67.20	0	0.00	67.70	25	5,455	0.46%
2021/03/02	0	0.00	2	68.90	69.00	-2	5,627	-0.04%
2021/02/26	0	0.00	1	70.10	70.00	-1	5,646	-0.02%
2021/02/25	1	72.20	2	71.00	71.10	-1	5,736	-0.02%
2021/02/24	0	0.00	1	73.10	71.50	-1	5,746	-0.02%
2021/02/22	1	74.50	11	74.35	73.90	-10	5,782	-0.17%
2021/02/18	1	70.50	0	0.00	70.30	1	5,686	0.02%
2021/02/17	1	69.30	0	0.00	69.30	1	5,680	0.02%
2021/02/02	0	0.00	3	67.80	67.80	-3	5,655	-0.05%
2021/01/27	0	0.00	1	71.10	71.60	-1	5,570	-0.02%
2021/01/26	0	0.00	2	69.80	69.40	-2	5,527	-0.04%
2021/01/25	1	72.00	2	70.40	70.50	-1	5,501	-0.02%
2021/01/22	3	71.37	3	71.60	72.00	0	5,470	0.00%
2021/01/20	21	74.59	5	73.80	72.70	16	5,396	0.30%
2021/01/19	7	79.09	6	77.78	76.70	1	5,306	0.02%
2021/01/18	6	78.68	11	78.86	79.20	-5	5,183	-0.10%
2021/01/15	4	79.60	3	80.27	77.70	1	5,047	0.02%
2021/01/14	29	79.23	34	80.41	79.10	-5	4,829	-0.10%
2021/01/13	3	76.70	3	75.87	77.60	0	4,145	0.00%
2021/01/12	1	72.60	1	71.50	70.60	0	3,834	0.00%
2021/01/11	12	70.82	11	72.45	72.10	1	3,737	0.03%
2021/01/07	1	69.60	0	0.00	69.50	1	3,726	0.03%
2021/01/04	0	0.00	10	73.00	72.60	-10	3,705	-0.27%
2020/12/31	10	71.95	1	71.30	71.10	9	3,665	0.25%
2020/12/29	0	0.00	3	73.60	72.70	-3	3,628	-0.08%
2020/12/28	1	73.80	20	73.59	72.80	-19	3,554	-0.53%
2020/12/23	1	71.80	0	0.00	71.70	1	3,515	0.03%
2020/12/22	1	70.70	11	71.85	69.00	-10	3,498	-0.29%
2020/12/21	0	0.00	1	69.00	70.00	-1	3,500	-0.03%
2020/12/18	2	70.80	0	0.00	70.90	2	3,502	0.06%
2020/12/17	10	69.90	0	0.00	70.10	10	3,506	0.29%
2020/12/16	21	71.33	1	71.60	71.30	20	3,494	0.57%
2020/12/15	0	0.00	2	72.80	70.80	-2	3,520	-0.06%
2020/12/14	0	0.00	20	74.50	73.70	-20	3,552	-0.56%
2020/12/11	42	74.31	1	75.30	72.50	41	3,578	1.15%
2020/12/10	7	75.21	0	0.00	75.00	7	3,479	0.20%
2020/12/09	22	70.90	25	74.94	74.70	-3	3,188	-0.10%
2020/12/08	0	0.00	1	68.20	69.00	-1	2,814	-0.04%
2020/12/07	1	68.00	0	0.00	68.00	1	2,787	0.04%
2020/12/04	4	68.05	3	67.70	67.60	1	2,766	0.04%
2020/12/03	12	69.69	15	69.42	68.00	-3	2,749	-0.11%
2020/12/01	1	67.50	0	0.00	67.00	1	2,705	0.04%
2020/11/30	10	69.01	7	68.14	67.10	3	2,687	0.11%
2020/11/27	1	65.70	5	65.60	65.60	-4	2,558	-0.16%
2020/11/25	1	64.50	1	65.20	64.50	0	2,596	0.00%
2020/11/24	1	67.30	3	66.90	65.70	-2	2,682	-0.07%
2020/11/23	0	0.00	2	64.75	64.70	-2	2,693	-0.07%
2020/11/20	6	64.45	0	0.00	64.40	6	2,731	0.22%
2020/11/17	2	62.00	0	0.00	62.00	2	3,084	0.06%
2020/11/16	0	0.00	1	61.60	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	1	60.90	0	0.00	60.90	1	4,243	0.02%
2020/10/28	1	61.10	0	0.00	60.30	1	4,808	0.02%
2020/10/26	0	0.00	5	62.80	62.80	-5	4,929	-0.10%
2020/10/22	5	64.80	0	0.00	64.00	5	5,080	0.10%
2020/10/19	2	65.30	2	64.90	65.10	0	5,366	0.00%
2020/10/05	1	66.70	2	66.55	66.70	-1	6,088	-0.02%
2020/09/30	0	0.00	1	66.20	66.60	-1	6,179	-0.02%
2020/09/25	2	64.80	1	64.10	65.00	1	6,398	0.02%
2020/09/24	13	67.82	2	68.15	67.60	11	6,612	0.17%
2020/09/22	0	0.00	10	70.00	70.30	-10	6,623	-0.15%
2020/09/17	1	71.90	1	71.90	72.70	0	6,610	0.00%
2020/09/15	1	70.70	0	0.00	70.20	1	6,578	0.02%
2020/09/11	0	0.00	3	68.80	69.20	-3	6,820	-0.04%
2020/09/10	0	0.00	3	69.07	68.60	-3	6,866	-0.04%
2020/09/09	10	69.50	1	69.40	69.50	9	6,968	0.13%
2020/09/07	1	69.50	3	71.93	69.20	-2	7,134	-0.03%
2020/09/04	1	67.00	3	68.07	70.30	-2	7,125	-0.03%
2020/09/03	1	71.10	5	70.26	69.40	-4	7,190	-0.06%
2020/08/31	2	69.50	0	0.00	69.20	2	7,431	0.03%
2020/08/27	1	71.60	0	0.00	71.80	1	7,937	0.01%
2020/08/25	0	0.00	1	70.00	69.50	-1	8,035	-0.01%
2020/08/24	0	0.00	2	68.60	69.20	-2	8,157	-0.02%
2020/08/21	3	67.47	2	66.75	69.70	1	8,266	0.01%
2020/08/20	4	70.45	2	69.05	68.80	2	8,231	0.02%
2020/08/19	3	76.07	5	74.58	76.40	-2	8,499	-0.02%
2020/08/18	7	73.44	3	72.97	72.60	4	8,464	0.05%
2020/08/17	1	71.70	0	0.00	71.50	1	8,361	0.01%
2020/08/14	0	0.00	1	68.30	68.60	-1	8,597	-0.01%
2020/08/13	0	0.00	5	68.18	67.70	-5	8,946	-0.06%
2020/08/12	1	68.90	0	0.00	68.10	1	9,075	0.01%
2020/08/11	0	0.00	1	69.90	68.60	-1	9,274	-0.01%
2020/08/10	4	71.25	4	72.00	69.80	0	9,375	0.00%
2020/08/07	2	71.30	9	70.59	70.60	-7	9,557	-0.07%
2020/08/06	3	70.87	0	0.00	70.50	3	9,961	0.03%
2020/08/05	3	71.40	1	71.20	70.90	2	10,009	0.02%
2020/08/04	15	73.63	11	72.13	72.50	4	10,068	0.04%
2020/08/03	4	73.00	2	73.90	73.90	2	9,941	0.02%
2020/07/31	3	72.13	2	72.15	71.60	1	9,897	0.01%
2020/07/30	0	0.00	1	71.40	71.80	-1	9,892	-0.01%
2020/07/29	10	69.10	0	0.00	69.70	10	9,875	0.10%
2020/07/27	3	69.73	1	69.30	70.30	2	9,853	0.02%
2020/07/24	1	69.10	4	71.50	69.40	-3	9,833	-0.03%
2020/07/23	1	73.20	6	72.95	72.10	-5	9,794	-0.05%
2020/07/22	5	72.48	3	74.53	72.20	2	9,635	0.02%
2020/07/21	5	70.96	14	71.03	71.90	-9	9,399	-0.10%
2020/07/17	5	69.50	5	68.34	67.60	0	9,294	0.00%
2020/07/16	2	69.75	1	70.20	70.30	1	9,320	0.01%
2020/07/15	1	70.00	1	71.20	68.80	0	9,311	0.00%
2020/07/14	1	70.20	1	70.20	70.20	0	9,360	0.00%
2020/07/13	3	71.70	4	71.73	71.10	-1	9,417	-0.01%
2020/07/10	1	69.00	2	70.10	68.50	-1	9,488	-0.01%
2020/07/09	1	72.20	1	72.00	72.20	0	9,451	0.00%
2020/07/08	2	70.85	3	71.67	71.40	-1	9,409	-0.01%
2020/07/07	5	70.84	2	72.55	69.40	3	9,378	0.03%
2020/07/06	10	74.14	14	74.09	74.00	-4	9,319	-0.04%
2020/07/03	11	72.60	2	71.45	73.50	9	9,301	0.10%
2020/07/02	0	0.00	1	69.00	69.30	-1	9,087	-0.01%
2020/07/01	2	68.70	2	68.35	68.40	0	9,123	0.00%
2020/06/29	0	0.00	1	65.80	66.40	-1	9,170	-0.01%
2020/06/24	3	68.60	0	0.00	67.80	3	9,205	0.03%
2020/06/23	0	0.00	2	67.40	68.10	-2	9,247	-0.02%
2020/06/22	2	68.00	4	67.65	67.20	-2	9,265	-0.02%
2020/06/19	3	70.63	11	72.06	69.50	-8	9,296	-0.09%
2020/06/18	0	0.00	2	67.00	68.30	-2	9,153	-0.02%
2020/06/17	2	67.90	2	68.00	67.40	0	9,210	0.00%
2020/06/15	2	66.75	1	68.80	65.70	1	9,550	0.01%
2020/06/12	2	68.80	3	67.83	68.70	-1	9,814	-0.01%
2020/06/11	1	70.00	0	0.00	70.00	1	10,020	0.01%
2020/06/10	1	74.30	0	0.00	71.60	1	10,045	0.01%
2020/06/09	2	73.95	0	0.00	73.60	2	10,142	0.02%
2020/06/05	3	74.90	5	75.34	75.90	-2	10,545	-0.02%
2020/06/04	12	75.18	13	75.28	74.90	-1	10,688	-0.01%
2020/06/03	2	72.20	4	71.13	71.80	-2	10,240	-0.02%
2020/06/02	13	70.83	18	70.81	70.80	-5	10,227	-0.05%
2020/06/01	5	70.82	2	71.60	70.30	3	10,262	0.03%
2020/05/29	4	68.68	4	68.68	69.50	0	10,258	0.00%
2020/05/28	11	69.69	5	70.00	68.30	6	10,302	0.06%
2020/05/27	8	70.19	8	70.46	70.90	0	10,399	0.00%
2020/05/26	35	71.99	36	69.41	68.60	-1	10,187	-0.01%
2020/05/25	6	69.42	14	69.35	71.00	-8	9,764	-0.08%
2020/05/22	2	64.55	9	64.07	64.60	-7	9,468	-0.07%
2020/05/21	22	63.40	43	63.51	64.00	-21	9,354	-0.22%
2020/05/20	7	60.94	3	59.97	61.40	4	9,196	0.04%
2020/05/19	1	57.50	1	58.50	57.50	0	8,876	0.00%
2020/05/18	13	58.45	3	59.30	57.00	10	8,817	0.11%
2020/05/15	6	57.65	11	57.64	59.00	-5	8,657	-0.06%
2020/05/14	9	56.16	1	56.80	56.20	8	8,646	0.09%
2020/05/13	8	56.68	19	56.68	57.90	-11	8,419	-0.13%
2020/05/12	1	52.70	3	53.83	52.70	-2	8,003	-0.02%
2020/05/11	17	53.72	5	53.60	53.70	12	7,951	0.15%
2020/05/08	2	52.80	1	52.70	52.20	1	7,818	0.01%
2020/05/07	1	52.10	2	50.90	52.10	-1	7,687	-0.01%
2020/05/06	3	51.30	3	51.37	50.50	0	7,635	0.00%
2020/05/05	1	51.60	3	51.60	51.60	-2	7,574	-0.03%
2020/05/04	1	50.70	1	50.80	50.70	0	7,541	0.00%
2020/04/30	1	51.80	8	51.80	51.80	-7	7,521	-0.09%
2020/04/29	0	0.00	7	50.64	50.30	-7	7,461	-0.09%
2020/04/28	1	50.50	0	0.00	50.50	1	7,456	0.01%
2020/04/24	5	49.10	0	0.00	49.00	5	7,437	0.07%
2020/04/23	0	0.00	2	50.25	49.45	-2	7,422	-0.03%
2020/04/22	3	49.02	9	49.34	49.35	-6	7,408	-0.08%
2020/04/21	2	50.03	2	50.50	49.05	0	7,432	0.00%
2020/04/20	0	0.00	2	50.75	51.00	-2	7,380	-0.03%
2020/04/17	10	52.93	1	53.70	51.50	9	7,357	0.12%
2020/04/16	26	53.20	12	52.83	52.80	14	7,254	0.19%
2020/04/15	2	52.90	3	52.10	52.90	-1	7,124	-0.01%
2020/04/14	1	50.90	2	50.90	50.90	-1	6,927	-0.01%
2020/04/13	3	50.87	2	50.95	50.20	1	6,903	0.01%
2020/04/10	1	50.80	2	50.90	50.80	-1	6,877	-0.01%
2020/04/09	1	51.00	2	52.10	51.00	-1	6,942	-0.01%
2020/04/08	4	51.80	8	52.18	52.20	-4	6,922	-0.06%
2020/04/07	4	50.04	1	49.95	49.75	3	6,806	0.04%
2020/04/06	2	49.35	2	49.78	49.60	0	6,750	0.00%
2020/04/01	3	48.77	1	49.00	49.10	2	6,723	0.03%
2020/03/31	2	49.13	2	49.53	48.80	0	6,707	0.00%
2020/03/30	3	47.80	3	47.30	49.20	0	6,750	0.00%
2020/03/27	2	47.40	2	48.98	47.10	0	6,684	0.00%
2020/03/26	3	47.78	2	48.35	48.15	1	6,617	0.02%
2020/03/25	1	47.70	1	47.60	47.70	0	6,560	0.00%
2020/03/24	1	45.80	4.6	45.66	45.80	-3.6	6,468	-0.06%
2020/03/23	2	43.68	1	45.80	43.35	1	6,597	0.02%
2020/03/20	6	48.55	7	48.83	47.65	-1	6,546	-0.02%
2020/03/19	25	47.43	28	48.17	45.85	-3	6,402	-0.05%
2020/03/18	14	52.93	10	53.41	50.90	4	6,097	0.07%
2020/03/17	7	51.15	13	51.73	52.00	-6	5,771	-0.10%
2020/03/16	1	49.50	1	52.00	49.50	0	5,472	0.00%
2020/03/13	6	50.38	3	47.90	51.90	3	5,321	0.06%
2020/03/12	6	52.22	14	52.96	51.00	-8	5,108	-0.16%
2020/03/11	19	54.49	5	55.62	54.20	14	4,842	0.29%
2020/03/10	9	52.70	11	52.77	55.60	-2	4,604	-0.04%
2020/03/09	1	50.60	1	52.60	50.60	0	4,417	0.00%
2020/03/06	1	53.50	2	55.10	53.50	-1	4,321	-0.02%
2020/03/05	3	55.80	1	56.70	55.60	2	4,246	0.05%
2020/03/04	1	55.90	4	54.83	55.90	-3	4,081	-0.07%
2020/03/03	2	54.95	0	0.00	54.10	2	3,938	0.05%
2020/03/02	0	0.00	16	52.49	54.80	-16	3,701	-0.43%
2020/02/27	10	52.50	3	51.47	49.85	7	3,438	0.20%
2020/02/26	1	52.30	1	52.60	52.30	0	3,371	0.00%
2020/02/25	3	52.67	2	52.50	53.00	1	3,290	0.03%
2020/02/24	3	53.30	13	53.48	53.20	-10	3,258	-0.31%
2020/02/21	10	53.50	3	53.30	52.90	7	3,194	0.22%
2020/02/20	2	52.10	3	52.07	51.90	-1	3,013	-0.03%
2020/02/19	8	51.90	5	52.24	52.10	3	2,962	0.10%
2020/02/18	6	51.63	5	51.24	51.00	1	2,879	0.03%
2020/02/17	1	52.20	2	52.00	52.20	-1	2,804	-0.04%
2020/02/14	1	48.65	1	48.55	48.70	0	2,629	0.00%
2020/02/12	0	0.00	18	48.18	48.20	-18	2,682	-0.67%
2020/02/05	1	46.40	2	46.40	45.30	-1	2,874	-0.03%
2020/02/03	1	43.80	0	0.00	44.00	1	3,018	0.03%
2020/01/31	0	0.00	14	46.68	46.90	-14	3,056	-0.46%
2020/01/16	5	52.70	0	0.00	52.70	5	3,956	0.13%
2020/01/15	0	0.00	11	53.39	53.00	-11	4,213	-0.26%
2020/01/14	3	52.03	21	52.34	52.40	-18	4,296	-0.42%
2020/01/13	25	50.50	2	52.60	52.60	23	4,485	0.51%
2020/01/09	0	0.00	1	51.00	50.50	-1	4,607	-0.02%
2020/01/07	0	0.00	5	51.94	50.40	-5	4,843	-0.10%
2020/01/06	7	51.80	5	51.50	51.50	2	4,957	0.04%
2020/01/03	6	54.02	0	0.00	53.10	6	4,942	0.12%
2020/01/02	0	0.00	3	54.23	54.50	-3	4,868	-0.06%
2019/12/31	1	52.80	0	0.00	52.80	1	4,832	0.02%
2019/12/30	0	0.00	1	54.40	53.70	-1	4,820	-0.02%
2019/12/26	0	0.00	21	53.62	53.70	-21	4,774	-0.44%
2019/12/25	3	54.27	1	54.30	53.90	2	4,763	0.04%
2019/12/24	1	52.10	0	0.00	52.10	1	4,668	0.02%
2019/12/23	10	53.90	0	0.00	52.70	10	4,692	0.21%
2019/12/20	1	53.60	0	0.00	53.00	1	4,704	0.02%
2019/12/19	3	53.30	0	0.00	53.10	3	4,745	0.06%
2019/12/18	38	54.36	11	54.36	54.50	27	4,752	0.57%
2019/12/16	10	51.70	0	0.00	52.30	10	4,595	0.22%
2019/12/13	0	0.00	1	51.00	50.50	-1	4,598	-0.02%
2019/12/12	6	52.12	1	52.60	51.40	5	4,644	0.11%
2019/12/11	5	52.04	0	0.00	51.60	5	4,608	0.11%
2019/12/10	0	0.00	2	52.30	52.50	-2	4,604	-0.04%
2019/12/06	5	51.26	2	51.30	51.40	3	4,629	0.06%
2019/12/05	3	51.57	4	51.63	51.10	-1	4,642	-0.02%
2019/12/04	5	50.62	0	0.00	50.80	5	4,852	0.10%
2019/11/29	0	0.00	10	49.10	49.10	-10	4,921	-0.20%
2019/11/26	1	50.60	1	50.40	50.60	0	5,416	0.00%
2019/11/14	10	49.54	5	50.00	50.00	5	6,322	0.08%
2019/11/13	0	0.00	11	50.31	50.30	-11	6,429	-0.17%
2019/11/12	1	50.00	0	0.00	50.20	1	6,442	0.02%
2019/11/11	17	51.01	0	0.00	49.60	17	6,432	0.26%
2019/11/08	5	52.70	0	0.00	52.80	5	6,377	0.08%
2019/11/07	4	54.03	4	53.33	53.20	0	6,387	0.00%
2019/11/06	12	56.05	17	56.10	55.50	-5	6,354	-0.08%
2019/11/05	0	0.00	10	56.50	56.30	-10	6,352	-0.16%
2019/11/01	0	0.00	9	55.88	56.10	-9	6,351	-0.14%
2019/10/31	21	55.51	0	0.00	55.00	21	6,331	0.33%
2019/10/30	3	56.50	20	57.26	56.80	-17	6,268	-0.27%
2019/10/29	33	58.36	15	57.37	57.50	18	6,275	0.29%
2019/10/28	18	58.76	38	59.97	60.10	-20	6,167	-0.32%
2019/10/25	26	58.12	27	58.96	58.20	-1	6,169	-0.02%
2019/10/24	15	56.11	36	57.50	58.50	-21	6,089	-0.34%
2019/10/23	16	53.79	27	54.70	55.00	-11	6,007	-0.18%
2019/10/22	19	52.78	9	53.63	53.60	10	6,029	0.17%
2019/10/21	7	52.69	7	53.60	53.60	0	5,906	0.00%
2019/10/18	14	51.49	0	0.00	51.60	14	5,681	0.25%
2019/10/17	3	49.85	3	50.50	51.10	0	5,579	0.00%
2019/10/16	6	50.48	6	50.00	50.00	0	5,555	0.00%
2019/10/15	10	51.07	6	51.92	51.10	4	5,499	0.07%
2019/10/14	1	50.80	4	49.53	50.40	-3	5,317	-0.06%
2019/10/08	7	49.09	3	48.90	48.90	4	5,185	0.08%
2019/10/07	0	0.00	3	50.00	49.55	-3	5,192	-0.06%
2019/10/04	4	49.50	0	0.00	49.35	4	5,183	0.08%
2019/10/02	0	0.00	1	49.00	49.50	-1	5,179	-0.02%
2019/09/27	0	0.00	2	48.40	48.40	-2	5,174	-0.04%
2019/09/26	0	0.00	3	48.80	48.75	-3	5,155	-0.06%
2019/09/25	0	0.00	2	50.20	49.45	-2	5,135	-0.04%
2019/09/24	8	50.60	1	51.60	50.80	7	5,122	0.14%
2019/09/23	20	51.20	1	51.50	50.80	19	5,061	0.38%
2019/09/20	0	0.00	20	50.20	50.40	-20	5,049	-0.40%
2019/09/18	13	50.39	7	50.80	50.30	6	5,017	0.12%
2019/09/17	0	0.00	7	50.03	50.20	-7	5,007	-0.14%
2019/09/16	0	0.00	1	48.05	48.50	-1	4,973	-0.02%
2019/09/12	3	49.23	0	0.00	48.90	3	5,001	0.06%
2019/09/11	10	48.75	10	48.85	48.85	0	5,056	0.00%
2019/09/10	0	0.00	6.1	49.84	49.30	-6.1	5,215	-0.12%
2019/09/09	5	50.30	0	0.00	50.10	5	5,230	0.10%
2019/09/06	36	52.21	24	53.81	51.00	12	5,201	0.23%
2019/09/05	10	50.18	10	50.65	50.80	0	4,915	0.00%
2019/09/04	11	50.06	5	50.40	50.70	6	4,896	0.12%
2019/09/03	7	50.30	8	49.88	49.80	-1	4,872	-0.02%
2019/09/02	9	50.18	13	49.64	50.70	-4	4,830	-0.08%
2019/08/30	12	50.76	8	50.21	49.05	4	4,748	0.08%
2019/08/29	17	50.87	6.2	50.55	49.75	10.8	4,536	0.24%
2019/08/28	27	49.92	17	51.02	51.20	10	4,330	0.23%
2019/08/27	0	0.00	1.8	46.85	46.60	-1.8	3,927	-0.05%
2019/08/26	2	46.85	1	46.50	46.10	1	3,926	0.03%
2019/08/23	1	48.35	3	48.37	48.55	-2	3,888	-0.05%
2019/08/22	4	48.61	4	48.53	48.70	0	3,837	0.00%
2019/08/21	3	48.00	8	48.23	48.20	-5	3,744	-0.13%
2019/08/20	2	46.30	2	46.58	45.85	0	3,565	0.00%
2019/08/19	1	46.95	1	47.15	46.50	0	3,525	0.00%
2019/08/15	3	43.38	2	43.15	43.10	1	3,320	0.03%
2019/08/13	8	44.29	13	44.63	44.35	-5	3,326	-0.15%
2019/08/12	7	43.63	2	43.70	44.35	5	3,316	0.15%
2019/08/07	0	0.00	5	44.65	44.05	-5	3,298	-0.15%
2019/08/06	7	43.60	7	45.06	45.60	0	3,292	0.00%
2019/08/05	4	47.90	0	0.00	45.55	4	3,274	0.12%
2019/08/01	2	49.80	1	49.20	48.85	1	3,269	0.03%
2019/07/31	3	49.52	2	49.80	49.90	1	3,241	0.03%
2019/07/30	13	50.02	11	48.97	48.80	2	3,154	0.06%
2019/07/29	13	51.07	11	51.67	51.00	2	3,016	0.07%
2019/07/26	10	48.75	1	49.00	49.50	9	2,828	0.32%
2019/07/25	7	47.36	5	47.56	47.75	2	2,728	0.07%
2019/07/24	4	47.20	5	47.28	47.30	-1	2,551	-0.04%
2019/07/23	2	42.53	0	0.00	43.00	2	2,356	0.08%
2019/07/22	0	0.00	2	41.95	42.00	-2	2,373	-0.08%
2019/07/19	0	0.00	2	42.00	41.90	-2	2,411	-0.08%
2019/07/17	0	0.00	1	43.40	43.45	-1	2,457	-0.04%
2019/07/05	1	44.90	0	0.00	44.65	1	2,788	0.04%
2019/07/03	0	0.00	1	45.45	45.25	-1	2,866	-0.03%
2019/07/02	1	46.45	0	0.00	46.45	1	2,947	0.03%
2019/06/26	7	47.03	0	0.00	46.65	7	3,135	0.22%
2019/06/25	0	0.00	1	46.90	47.40	-1	3,187	-0.03%
2019/06/20	1	45.05	1	45.25	45.10	0	3,114	0.00%
2019/06/17	1	43.75	2	44.40	45.40	-1	3,036	-0.03%
2019/06/13	0	0.00	1	41.50	41.60	-1	3,053	-0.03%
2019/06/11	3	40.70	0	0.00	42.05	3	3,266	0.09%
2019/05/31	1	41.30	0	0.00	41.25	1	3,847	0.03%
2019/05/23	0	0.00	4	40.59	41.00	-4	4,561	-0.09%
2019/05/22	1	42.30	0	0.00	41.55	1	4,688	0.02%
2019/05/21	0	0.00	2	40.00	41.75	-2	4,803	-0.04%
2019/05/17	2	43.50	2	42.80	42.70	0	5,107	0.00%
2019/05/08	2	46.00	2	45.98	45.70	0	6,338	0.00%
2019/05/07	0	0.00	1	46.50	46.25	-1	6,618	-0.02%
2019/05/06	0	0.00	1	46.70	45.95	-1	6,893	-0.01%
2019/05/03	2	48.00	2	48.10	48.05	0	6,914	0.00%
2019/04/29	3	46.80	1	47.35	46.80	2	6,935	0.03%
2019/04/26	1	53.70	0	0.00	52.00	1	6,877	0.01%
2019/04/24	2	54.70	0	0.00	53.80	2	6,866	0.03%
2019/04/23	0	0.00	8	53.68	53.60	-8	6,866	-0.12%
2019/04/22	5	56.28	9	55.76	54.40	-4	6,906	-0.06%
2019/04/19	2	53.80	0	0.00	54.10	2	6,807	0.03%
2019/04/18	1	54.10	5	53.00	52.90	-4	6,819	-0.06%
2019/04/17	0	0.00	2	53.00	52.80	-2	6,807	-0.03%
2019/04/15	1	51.60	0	0.00	51.20	1	6,913	0.01%
2019/04/12	2	51.20	4	51.10	51.10	-2	7,052	-0.03%
2019/04/11	0	0.00	1	52.00	51.80	-1	7,144	-0.01%
2019/04/10	1	53.30	0	0.00	53.20	1	7,155	0.01%
2019/04/09	7	54.96	2	56.30	53.90	5	7,198	0.07%
2019/04/08	1	55.60	3	55.97	55.30	-2	7,265	-0.03%
2019/04/03	1	54.40	1	54.00	53.90	0	7,248	0.00%
2019/04/02	0	0.00	2	52.40	53.00	-2	7,245	-0.03%
2019/04/01	1	52.10	1	52.00	52.20	0	7,341	0.00%
2019/03/29	0	0.00	5	50.60	51.00	-5	7,319	-0.07%
2019/03/26	1	52.00	0	0.00	51.30	1	7,947	0.01%
2019/03/22	9	52.39	1	52.20	52.10	8	8,276	0.10%
2019/03/21	2	52.05	2	52.10	51.80	0	8,408	0.00%
2019/03/20	3	52.83	1	54.00	52.60	2	8,690	0.02%
2019/03/19	1	53.70	7	54.70	53.10	-6	9,013	-0.07%
2019/03/18	2	54.50	1	54.10	54.30	1	9,060	0.01%
2019/03/15	8	54.21	1	54.80	54.50	7	9,239	0.08%
2019/03/14	6	54.65	0	0.00	53.90	6	9,339	0.06%
2019/03/13	0	0.00	2	56.95	57.40	-2	9,496	-0.02%
2019/03/12	6	58.02	4	57.98	58.00	2	9,746	0.02%
2019/03/11	1	55.80	7	56.00	55.60	-6	9,921	-0.06%
2019/03/08	13	55.50	2	55.75	56.00	11	10,119	0.11%
2019/03/07	2	56.10	8	57.00	55.60	-6	10,309	-0.06%
2019/03/06	3	56.60	3	56.77	56.60	0	10,479	0.00%
2019/03/05	8	55.80	2	56.10	55.50	6	10,982	0.05%
2019/03/04	4	56.83	4	56.80	56.50	0	11,326	0.00%
2019/02/27	2	56.50	4	57.05	57.60	-2	11,445	-0.02%
2019/02/26	3	56.33	8	58.06	55.70	-5	11,716	-0.04%
2019/02/25	9	56.06	6	56.98	57.60	3	11,980	0.03%
2019/02/22	10	57.87	13	57.27	56.50	-3	12,027	-0.02%
2019/02/21	23	56.65	21	57.74	57.90	2	11,959	0.02%
2019/02/20	45	59.70	42	58.03	57.90	3	11,855	0.03%
2019/02/19	30	58.90	30	58.37	58.90	0	11,804	0.00%
2019/02/18	22	60.39	21	61.42	58.30	1	11,751	0.01%
2019/02/15	2	57.65	5	58.52	59.30	-3	11,564	-0.03%
2019/02/14	11	58.93	28	58.16	59.00	-17	11,518	-0.15%
2019/02/13	14	58.36	3	58.80	58.40	11	11,407	0.10%
2019/02/12	7	53.03	9	54.42	56.00	-2	11,139	-0.02%
2019/02/11	3	51.40	2	49.60	51.40	1	10,961	0.01%
2019/01/30	1	46.75	4	47.56	46.75	-3	10,938	-0.03%
2019/01/29	1	46.10	10	46.16	46.10	-9	10,865	-0.08%
2019/01/28	2	47.18	29	45.04	46.60	-27	10,856	-0.25%
2019/01/25	4	44.21	11	44.80	44.15	-7	10,746	-0.07%
2019/01/24	6	42.76	6	42.77	42.55	0	10,850	0.00%
2019/01/23	3	42.03	1	41.40	42.20	2	10,938	0.02%
2019/01/22	1	41.50	1	42.10	41.50	0	10,995	0.00%
2019/01/21	5	42.07	0	0.00	42.00	5	11,097	0.05%
2019/01/15	4	40.45	0	0.00	40.90	4	11,225	0.04%
2019/01/14	30	41.58	31	39.93	40.05	-1	11,304	-0.01%
2019/01/11	37	42.05	31	42.66	41.55	6	11,314	0.05%
2019/01/10	5	42.71	6	42.72	42.30	-1	11,353	-0.01%
2019/01/09	1	42.30	30	43.51	42.30	-29	11,567	-0.25%
2019/01/08	1	42.10	3	41.82	42.10	-2	11,704	-0.02%
2019/01/07	6	42.19	5	42.58	41.60	1	11,681	0.01%
2019/01/04	10	39.64	5	39.24	40.90	5	11,672	0.04%
2019/01/03	19	42.70	6	41.86	40.65	13	11,580	0.11%
2019/01/02	1	43.90	3	44.12	43.90	-2	11,551	-0.02%
2018/12/28	16	44.35	15	43.79	43.90	1	11,589	0.01%
2018/12/27	6	44.02	6	44.80	43.80	0	11,642	0.00%
2018/12/26	4	44.19	5	44.51	42.60	-1	11,558	-0.01%
2018/12/25	28	43.88	26	44.07	44.10	2	11,555	0.02%
2018/12/24	31	45.25	1	44.30	45.30	30	11,517	0.26%
2018/12/22	1	44.60	2	44.53	44.85	-1	11,413	-0.01%
2018/12/21	95	44.84	92	45.45	45.60	3	11,422	0.03%
2018/12/20	7	44.09	33	45.57	44.25	-26	11,273	-0.23%
2018/12/19	23	49.23	14	48.20	47.40	9	11,019	0.08%
2018/12/18	11	50.02	7	50.44	49.40	4	10,927	0.04%
2018/12/17	15	50.59	7	50.83	50.30	8	10,856	0.07%
2018/12/14	8	49.68	8	49.38	50.00	0	10,796	0.00%
2018/12/13	17	52.30	22	51.74	52.00	-5	10,675	-0.05%
2018/12/12	3	49.50	29	51.62	52.50	-26	10,400	-0.25%
2018/12/11	15	48.22	29	48.20	47.80	-14	10,099	-0.14%
2018/12/10	30	47.58	7	47.92	47.30	23	10,196	0.23%
2018/12/07	13	48.46	6	47.70	48.05	7	10,027	0.07%
2018/12/06	11	47.87	15	47.50	46.30	-4	9,928	-0.04%
2018/12/05	14	50.87	23	50.14	51.10	-9	9,676	-0.09%
2018/12/04	33	50.23	33	50.40	49.50	0	9,490	0.00%
2018/12/03	22	50.15	4	49.81	49.15	18	9,277	0.19%
2018/11/30	17	48.34	9	48.23	48.75	8	9,100	0.09%
2018/11/29	8	50.15	12	50.11	49.00	-4	8,908	-0.04%
2018/11/28	2	49.40	9	49.11	49.70	-7	8,699	-0.08%
2018/11/27	2	46.18	2	46.15	48.40	0	8,185	0.00%
2018/11/26	6	43.97	6	44.29	44.00	0	7,814	0.00%
2018/11/23	10	43.21	26	42.88	43.75	-16	7,721	-0.21%
2018/11/22	44	42.18	6	42.00	41.10	38	7,406	0.51%
2018/11/20	2	37.70	0	0.00	37.00	2	6,942	0.03%
2018/11/16	2	37.85	0	0.00	36.25	2	7,024	0.03%
2018/11/15	0	0.00	1	36.80	36.80	-1	7,052	-0.01%
2018/11/14	1	36.90	1	36.20	36.00	0	7,106	0.00%
2018/11/13	2	34.70	0	0.00	36.95	2	7,294	0.03%
2018/11/12	1	36.50	0	0.00	36.60	1	7,346	0.01%
2018/11/09	3	36.05	8	36.49	36.70	-5	7,392	-0.07%
2018/11/08	12	37.93	2	38.65	35.95	10	7,411	0.13%
2018/11/07	2	37.75	0	0.00	37.75	2	7,311	0.03%
2018/11/02	2	36.85	5	36.96	36.55	-3	7,319	-0.04%
2018/11/01	2	35.38	1	37.05	35.80	1	7,226	0.01%
2018/10/29	7	33.30	2	31.85	32.05	5	7,100	0.07%
2018/10/26	5	31.41	5	31.41	30.50	0	7,077	0.00%
2018/10/25	4	31.65	4	31.56	31.15	0	7,113	0.00%
2018/10/19	2	36.00	0	0.00	36.35	2	7,133	0.03%
2018/10/18	1	38.40	1	38.15	38.05	0	7,152	0.00%
2018/10/17	2	40.60	2	39.90	38.40	0	7,163	0.00%
2018/10/16	7	39.27	7	39.31	40.25	0	7,007	0.00%
2018/10/12	0	0.00	1	36.20	37.20	-1	7,037	-0.01%
2018/10/09	7	41.99	1	41.80	40.55	6	7,192	0.08%
2018/10/05	1	43.20	3	44.47	42.30	-2	7,414	-0.03%
2018/10/02	20	51.40	20	50.20	50.00	0	8,302	0.00%
2018/10/01	0	0.00	2	50.50	51.30	-2	8,430	-0.02%
2018/09/28	9	51.38	9	50.84	50.20	0	8,731	0.00%
2018/09/27	2	50.20	0	0.00	50.00	2	8,917	0.02%
2018/09/25	1	51.50	0	0.00	52.00	1	9,178	0.01%
2018/09/20	1	49.10	4	47.90	48.00	-3	9,160	-0.03%
2018/09/18	2	49.00	0	0.00	48.40	2	9,348	0.02%
2018/09/17	26	52.71	26	53.03	52.10	0	9,527	0.00%
2018/09/14	2	51.25	2	51.45	52.60	0	9,645	0.00%
2018/09/12	1	49.40	6	49.63	50.10	-5	9,788	-0.05%
2018/09/11	5	51.84	2	51.85	51.30	3	9,983	0.03%
2018/09/10	13	50.57	13	50.00	50.60	0	10,091	0.00%
2018/09/07	60	56.45	57	52.85	53.50	3	10,143	0.03%
2018/09/06	5	56.90	5	57.20	56.40	0	10,316	0.00%
2018/09/05	2	58.10	2	58.25	56.00	0	10,881	0.00%
2018/09/04	6	57.52	9	57.69	58.10	-3	11,423	-0.03%
2018/09/03	4	58.15	1	56.70	57.00	3	11,763	0.03%
2018/08/31	1	60.90	1	59.90	60.90	0	12,007	0.00%
2018/08/30	12	61.12	13	61.67	61.00	-1	12,203	-0.01%
2018/08/29	36	59.33	38	59.61	60.70	-2	12,365	-0.02%
2018/08/27	12	60.50	12	59.03	60.10	0	12,903	0.00%
2018/08/24	2	57.00	1	56.90	56.60	1	13,097	0.01%
2018/08/22	6	58.20	9	58.86	59.50	-3	14,211	-0.02%
2018/08/21	17	59.06	15	59.20	58.50	2	14,867	0.01%
2018/08/20	6	54.62	7	54.61	58.50	-1	15,105	-0.01%
2018/08/17	4	60.93	5	59.70	58.20	-1	15,508	-0.01%
2018/08/16	2	59.05	2	60.05	61.20	0	15,624	0.00%
2018/08/15	2	60.50	1	60.20	58.60	1	15,830	0.01%
2018/08/14	12	61.90	12	60.33	62.00	0	16,050	0.00%
2018/08/13	4	62.15	7	59.40	60.30	-3	16,266	-0.02%
2018/08/10	0	0.00	1	67.40	64.70	-1	16,635	-0.01%
2018/08/09	17	65.07	17	64.99	66.30	0	17,030	0.00%
2018/08/08	16	65.79	13	65.74	65.00	3	17,702	0.02%
2018/08/07	18	67.41	16	67.13	66.70	2	18,220	0.01%
2018/08/06	7	65.21	6	65.67	65.50	1	18,399	0.01%
2018/08/03	14	65.06	14	64.65	66.00	0	18,632	0.00%
2018/08/02	5	65.30	3	66.50	63.70	2	18,765	0.01%
2018/08/01	1	70.00	0	0.00	69.50	1	19,391	0.01%
2018/07/31	0	0.00	5	70.60	72.20	-5	19,736	-0.03%
2018/07/30	2	71.80	5	71.00	69.50	-3	19,735	-0.02%
2018/07/27	1	75.30	0	0.00	72.00	1	19,738	0.01%
2018/07/26	10	73.95	11	74.09	75.00	-1	19,731	-0.01%
2018/07/25	2	71.45	1	71.70	71.70	1	19,584	0.01%
2018/07/24	3	68.77	1	68.80	69.90	2	19,513	0.01%
2018/07/23	2	63.95	3	65.53	67.50	-1	19,448	-0.01%
2018/07/20	2	68.25	0	0.00	67.10	2	19,381	0.01%
2018/07/19	4	69.90	3	69.40	69.00	1	19,241	0.01%
2018/07/18	3	70.10	3	71.00	68.00	0	19,237	0.00%
2018/07/17	2	71.40	4	70.60	70.90	-2	19,196	-0.01%
2018/07/16	5	74.18	6	74.00	73.80	-1	19,197	-0.01%
2018/07/13	5	75.48	0	0.00	73.00	5	19,302	0.03%
2018/07/12	0	0.00	1	72.70	73.90	-1	19,122	-0.01%
2018/07/11	62	73.82	61	73.50	73.60	1	19,114	0.01%
2018/07/10	63	68.20	66	68.36	72.00	-3	18,611	-0.02%
2018/07/09	6	65.72	8	65.16	65.50	-2	18,502	-0.01%
2018/07/06	40	65.62	43	65.15	66.20	-3	18,359	-0.02%
2018/07/05	24	63.73	28	64.15	62.70	-4	18,107	-0.02%
2018/07/04	12	64.07	5	65.45	62.70	7	17,898	0.04%
2018/07/03	15	69.96	10	70.50	69.60	5	17,672	0.03%
2018/07/02	5	70.34	5	69.80	69.10	0	17,580	0.00%
2018/06/29	2	69.90	4	70.23	72.80	-2	17,458	-0.01%
2018/06/28	2	73.70	2	69.50	69.50	0	17,295	0.00%
2018/06/27	1	72.00	7.1	72.86	73.40	-6.1	17,177	-0.04%
2018/06/26	36	72.74	44	73.48	72.00	-8	17,064	-0.05%
2018/06/25	18	71.81	15	72.89	71.20	3	16,820	0.02%
2018/06/22	1	76.30	3	77.73	76.50	-2	16,652	-0.01%
2018/06/21	0	0.00	3	80.63	80.90	-3	16,558	-0.02%
2018/06/20	5	79.24	6	81.18	76.40	-1	16,374	-0.01%
2018/06/19	23	84.57	22	84.25	84.00	1	16,260	0.01%
2018/06/15	11	83.80	3	84.10	83.20	8	16,243	0.05%
2018/06/14	6	83.25	5	83.18	83.20	1	16,133	0.01%
2018/06/13	112	90.63	107	86.26	82.90	5	15,957	0.03%	大買/大賣/
2018/06/12	66	85.23	76	89.04	89.50	-10	15,516	-0.06%
2018/06/11	6	78.62	10	79.65	81.40	-4	14,963	-0.03%
2018/06/08	27	70.65	27	71.20	74.00	0	14,696	0.00%
2018/06/07	8	71.83	11	71.25	70.50	-3	14,445	-0.02%
2018/06/06	7	69.57	11	71.17	71.50	-4	14,445	-0.03%
2018/06/05	111	71.16	102	68.02	67.80	9	14,387	0.06%	大買/大賣/
2018/06/04	11	70.69	13	72.40	72.80	-2	14,150	-0.01%
2018/06/01	75	71.05	76	70.39	69.90	-1	13,839	-0.01%
2018/05/31	120	75.87	117	76.21	70.70	3	13,541	0.02%	大買/大賣/
2018/05/30	5	70.96	11	71.86	74.10	-6	12,893	-0.05%
2018/05/29	27	69.82	19	69.44	68.80	8	12,268	0.07%
2018/05/28	3	65.23	2	66.15	66.90	1	11,490	0.01%
2018/05/25	14	58.07	12	59.21	60.90	2	11,147	0.02%
2018/05/24	2	55.50	3	55.70	55.40	-1	10,510	-0.01%
2018/05/23	65	55.05	67	55.00	55.80	-2	10,294	-0.02%
2018/05/22	51	55.99	106	54.15	53.70	-55	9,969	-0.55%	大賣/
2018/05/21	54	54.42	54	55.84	56.40	0	9,672	0.00%
2018/05/18	11	54.75	24	54.94	54.70	-13	9,332	-0.14%
2018/05/17	30	52.85	26	53.47	52.10	4	8,805	0.05%
2018/05/16	7	54.71	14.6	56.87	55.60	-7.6	8,338	-0.09%
2018/05/15	1	52.50	2	50.80	53.80	-1	7,656	-0.01%
2018/05/14	4	48.41	2	49.35	50.20	2	7,091	0.03%
2018/05/11	37	46.24	15	47.01	45.70	22	6,824	0.32%
2018/05/10	70	44.55	28	45.26	46.20	42	6,511	0.64%
2018/05/09	18	43.86	29	43.73	43.65	-11	6,123	-0.18%
2018/05/08	1	39.20	23.1	39.58	40.90	-22.1	5,397	-0.41%
2018/05/07	3	36.42	1	36.55	37.20	2	5,005	0.04%
2018/05/04	0	0.00	8	35.93	35.80	-8	4,989	-0.16%
2018/05/03	1	36.90	5	36.70	36.95	-4	5,004	-0.08%
2018/05/02	10	36.85	11	36.56	36.35	-1	5,000	-0.02%
2018/04/30	3	36.32	0	0.00	35.95	3	5,067	0.06%
2018/04/27	12	35.24	1	35.70	36.15	11	5,345	0.21%
2018/04/26	2	36.30	7	34.50	34.50	-5	5,752	-0.09%
2018/04/25	5	35.85	2	36.28	35.90	3	5,742	0.05%
2018/04/24	8	36.94	3	36.18	36.00	5	5,798	0.09%
2018/04/23	8	38.68	4	38.06	37.60	4	5,718	0.07%
2018/04/20	15	38.18	12	38.30	37.95	3	5,696	0.05%
2018/04/19	16	38.34	14.1	38.10	39.15	1.9	5,607	0.03%
2018/04/18	6	36.18	4	36.18	36.30	2	5,362	0.04%
2018/04/17	6	38.29	5	36.77	36.15	1	5,317	0.02%
2018/04/16	3	38.30	4	38.95	39.10	-1	5,186	-0.02%
2018/04/13	1	37.95	3	38.43	38.00	-2	5,103	-0.04%
2018/04/12	6	37.09	4	36.80	36.90	2	4,969	0.04%
2018/04/11	3	37.10	3	37.18	37.10	0	5,049	0.00%
2018/04/10	4	36.58	12	36.28	36.05	-8	5,029	-0.16%
2018/04/02	0.1	35.55	15	35.90	35.55	-14.9	5,186	-0.29%
2018/03/31	17	36.39	3	36.15	36.30	14	5,240	0.27%
2018/03/30	2	36.95	2	36.50	36.70	0	5,279	0.00%
2018/03/29	2	36.53	21	36.51	36.35	-19	5,313	-0.36%
2018/03/28	1	36.35	4	36.10	36.00	-3	5,277	-0.06%
2018/03/27	24	36.99	12	36.85	36.65	12	5,265	0.23%
2018/03/26	2	35.95	2	36.05	36.00	0	5,266	0.00%
2018/03/23	8	35.85	2	35.83	35.80	6	5,239	0.11%
2018/03/22	11	37.84	10	37.78	37.30	1	5,174	0.02%
2018/03/21	12	38.78	9	37.68	36.90	3	5,022	0.06%
2018/03/20	2	36.70	2	37.00	37.40	0	4,859	0.00%
2018/03/19	23	36.41	25	36.33	36.40	-2	4,784	-0.04%
2018/03/16	8	36.17	5	36.12	35.80	3	4,642	0.06%
2018/03/15	6	35.40	2	35.35	35.45	4	4,510	0.09%
2018/03/14	27	35.93	27	35.34	35.25	0	4,483	0.00%
2018/03/13	5	35.28	5	35.28	36.00	0	4,386	0.00%
2018/03/12	16	35.34	24	35.21	35.05	-8	4,329	-0.18%
2018/03/09	11	34.37	15	34.09	34.00	-4	4,148	-0.10%
2018/03/08	6	31.52	0	0.00	33.55	6	3,992	0.15%
2018/03/07	8	30.81	0	0.00	30.50	8	3,933	0.20%
2018/03/05	0	0.00	1	30.10	29.45	-1	4,255	-0.02%
2018/03/02	1	30.60	0	0.00	30.50	1	4,530	0.02%
2018/03/01	0	0.00	1	30.80	30.90	-1	4,595	-0.02%
2018/02/27	3	31.42	4	30.79	30.75	-1	4,659	-0.02%
2018/02/26	3	31.42	3	31.00	30.85	0	4,705	0.00%
2018/02/22	2	30.38	1	30.55	30.25	1	4,968	0.02%
2018/02/21	0	0.00	1	30.25	30.25	-1	5,361	-0.02%
2018/02/09	1	28.30	0	0.00	29.35	1	5,806	0.02%
2018/02/08	1	29.85	0	0.00	30.00	1	5,837	0.02%
2018/02/06	1	29.80	3	30.52	29.95	-2	5,920	-0.03%
2018/02/05	1	32.85	2	31.50	33.05	-1	6,059	-0.02%
2018/02/02	1	33.95	3	33.60	33.70	-2	6,183	-0.03%
2018/02/01	3	34.30	1	34.00	34.00	2	6,303	0.03%
2018/01/30	3	34.65	1	34.35	34.30	2	6,541	0.03%
2018/01/29	1	34.15	3	34.23	34.15	-2	6,556	-0.03%
2018/01/26	2	34.20	3	34.70	34.80	-1	6,635	-0.02%
2018/01/25	17	34.73	11	35.18	34.30	6	6,703	0.09%
2018/01/24	11	35.71	8	35.91	35.30	3	6,733	0.04%
2018/01/23	10	38.10	19	37.68	36.05	-9	6,868	-0.13%
2018/01/22	11	37.63	33	38.14	38.55	-22	6,712	-0.33%
2018/01/19	3	35.05	2	35.20	35.05	1	6,702	0.01%
2018/01/18	20	35.56	9	35.19	34.60	11	7,073	0.16%
2018/01/17	2	34.45	4	34.73	34.10	-2	7,087	-0.03%
2018/01/16	1	34.85	8	34.99	34.60	-7	7,187	-0.10%
2018/01/15	4	34.00	3	34.30	34.85	1	7,255	0.01%
2018/01/12	2	33.75	0	0.00	33.35	2	7,316	0.03%
2018/01/11	3	33.33	0	0.00	33.00	3	7,330	0.04%
2018/01/10	2	33.85	0	0.00	33.50	2	7,364	0.03%
2018/01/09	8	34.24	0	0.00	33.40	8	7,408	0.11%
2018/01/08	0	0.00	6	35.05	33.80	-6	7,617	-0.08%
2018/01/05	4	35.40	30	35.51	35.40	-26	7,643	-0.34%
2018/01/04	4	34.70	2	34.80	35.00	2	7,698	0.03%
2018/01/03	6	34.78	4	35.25	34.60	2	7,660	0.03%
2018/01/02	2	33.00	5	33.26	33.35	-3	7,565	-0.04%