嘉晶 (3016)-元大-中和券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
60.4
漲跌
▲0.1
漲幅
+0.17%
成交量
515張
產業
上市半導體類股
796人加入追蹤

立即追蹤
本地時間:13:30

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

嘉晶 (3016)籌碼相關－元大-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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
2024/04/30	1	62.70	3	62.40	62.00	-2	1,521	-0.13%
2024/04/26	0	0.00	1	61.20	61.50	-1	1,497	-0.07%
2024/04/25	1	61.60	3	62.00	61.60	-2	1,489	-0.13%
2024/04/18	11	62.15	12	61.28	61.20	-1	1,414	-0.07%
2024/04/16	1	56.50	0	0.00	56.80	1	1,282	0.08%
2024/04/15	1	59.30	1	59.80	58.90	0	1,270	0.00%
2024/04/11	1.1	62.65	0	0.00	60.80	1.1	1,237	0.09%
2024/04/08	1	60.68	1	59.40	59.50	0	1,171	0.00%
2024/03/29	0	0.00	1	58.70	59.60	-1	1,052	-0.09%
2024/03/28	2	59.55	1	59.70	59.30	1	1,038	0.10%
2024/03/22	2	60.40	7	60.09	59.10	-5	999	-0.50%
2024/03/20	0	0.00	0	57.50	56.60	0	993	0.00%
2024/03/13	2	60.60	0	0.00	60.00	2	922	0.22%
2024/03/12	18	60.88	2	61.20	61.70	16	861	1.86%
2024/03/11	8	58.00	3	61.90	61.90	5	617	0.81%
2024/03/08	0	0.00	10	56.30	56.30	-10	509	-1.96%
2024/03/06	0	0.00	1	53.10	52.10	-1	454	-0.22%
2024/01/31	0	0.00	1	56.60	56.30	-1	446	-0.22%
2024/01/25	0	0.00	5	57.06	56.90	-5	469	-1.07%
2024/01/17	1	57.10	0	0.00	56.60	1	505	0.20%
2024/01/08	1	60.30	0	0.00	60.00	1	504	0.20%
2023/12/27	0	0.00	2	63.00	63.00	-2	496	-0.40%
2023/12/26	0	0.00	1	62.90	63.00	-1	496	-0.20%
2023/12/25	0	0.00	1	62.10	62.00	-1	498	-0.20%
2023/12/18	2	65.50	0	0.00	64.00	2	501	0.40%
2023/12/15	3	65.07	9	64.84	64.50	-6	478	-1.25%
2023/12/14	0	0.00	1	62.80	62.80	-1	452	-0.22%
2023/12/12	1	63.50	0	0.00	63.00	1	451	0.22%
2023/11/29	2	64.25	1	64.30	64.20	1	417	0.24%
2023/11/27	1	63.50	0	0.00	61.90	1	412	0.24%
2023/11/21	2	62.95	0	0.00	63.10	2	401	0.50%
2023/11/13	3	60.37	2	60.20	59.80	1	394	0.25%
2023/11/09	1	60.00	0	0.00	59.80	1	416	0.24%
2023/11/03	0	0.00	1	60.40	59.70	-1	446	-0.22%
2023/11/02	2	59.85	0	0.00	60.00	2	448	0.45%
2023/11/01	6	60.77	6	60.38	60.30	0	437	0.00%
2023/10/24	1	57.60	0	0.00	57.90	1	468	0.21%
2023/10/18	0	0.00	2	57.40	59.50	-2	526	-0.38%
2023/09/14	2	62.30	0	0.00	62.20	2	1,165	0.17%
2023/09/06	0	0.00	1.1	61.48	61.00	-1.1	1,232	-0.09%
2023/08/31	1	59.90	0	0.00	59.60	1	1,251	0.08%
2023/08/30	0	0.00	3	59.10	59.50	-3	1,296	-0.23%
2023/08/15	1	58.20	1	58.20	58.20	0	1,296	0.00%
2023/08/14	1.1	59.13	2	60.80	58.90	-0.9	1,290	-0.07%
2023/08/10	0	0.00	2	62.10	62.00	-2	1,273	-0.16%
2023/08/09	0	0.00	1	64.60	64.20	-1	1,261	-0.08%
2023/07/28	9	66.70	0	0.00	67.70	9	1,223	0.74%
2023/07/27	9	65.50	9	66.00	66.10	0	1,206	0.00%
2023/07/21	1	68.50	0	0.00	67.90	1	1,184	0.08%
2023/07/19	0	0.00	2	67.85	67.00	-2	1,184	-0.17%
2023/07/14	2	71.20	0	72.00	71.50	2	1,150	0.17%
2023/07/13	3	72.67	4	72.78	71.00	-1	1,122	-0.09%
2023/07/12	2	72.35	0	0.00	72.30	2	1,078	0.19%
2023/07/11	6	72.92	5.4	73.52	72.20	0.6	1,012	0.06%
2023/07/10	2	67.75	4	68.05	69.70	-2	836	-0.24%
2023/07/07	1	63.20	1	63.90	63.40	0	727	0.00%
2023/07/06	2.2	64.83	0	0.00	64.60	2.2	722	0.30%
2023/07/05	1	65.20	0	0.00	65.20	1	692	0.14%
2023/07/03	2	64.80	0	0.00	64.80	2	676	0.30%
2023/06/26	1	63.60	0	0.00	63.60	1	678	0.15%
2023/06/19	0	0.00	1	65.40	65.40	-1	682	-0.15%
2023/06/15	0.1	67.10	0	0.00	66.70	0.1	685	0.01%
2023/06/13	0	0.00	4	66.80	65.20	-4	663	-0.60%
2023/06/08	1	64.50	0	0.00	64.10	1	653	0.15%
2023/06/07	3	65.50	0	0.00	65.40	3	666	0.45%
2023/06/05	5	66.34	6	67.77	66.00	-1	661	-0.15%
2023/06/02	2	64.20	6.9	63.91	64.80	-4.9	634	-0.77%
2023/06/01	0	63.30	1.1	63.24	63.00	-1.1	644	-0.17%
2023/05/31	1	63.80	0.5	64.04	63.60	0.5	691	0.07%
2023/05/30	0	0.00	0.2	64.50	64.90	-0.2	692	-0.03%
2023/05/26	0	0.00	1.2	63.33	63.00	-1.2	693	-0.17%
2023/05/25	0	0.00	0.5	63.71	63.60	-0.5	694	-0.08%
2023/05/24	0.1	63.50	0.4	63.98	64.10	-0.3	701	-0.04%
2023/05/23	1	63.80	0	0.00	63.50	1	703	0.14%
2023/05/22	0.1	63.60	0.8	63.62	63.80	-0.7	707	-0.09%
2023/05/19	1	63.50	1	63.60	63.40	0	708	0.00%
2023/05/18	1	63.70	0.1	64.00	63.60	0.9	714	0.13%
2023/05/09	0.1	63.00	0	0.00	62.50	0.1	738	0.01%
2023/05/04	0	64.50	0	0.00	63.80	0	778	0.00%
2023/04/26	0	0.00	1	62.40	62.70	-1	776	-0.13%
2023/04/25	1	62.10	0	0.00	62.10	1	776	0.13%
2023/04/21	2	66.35	0	0.00	64.50	2	756	0.26%
2023/04/18	1	70.61	0	0.00	70.10	1	716	0.14%
2023/04/17	0	0.00	1.3	71.16	71.50	-1.3	705	-0.19%
2023/04/13	1	70.59	0	0.00	69.90	1	680	0.15%
2023/04/11	0	0.00	1.3	71.46	71.50	-1.3	665	-0.19%
2023/04/10	1	71.50	0	0.00	71.30	1	669	0.15%
2023/04/07	0	0.00	0.8	71.36	71.40	-0.8	667	-0.13%
2023/03/31	0	0.00	1	71.20	71.10	-1	672	-0.15%
2023/03/29	0	70.70	1	70.80	70.40	-1	681	-0.14%
2023/03/28	3	72.00	1	72.70	71.30	2	687	0.29%
2023/03/27	3	72.00	1	72.50	72.00	2	689	0.29%
2023/03/22	0	0.00	0	72.00	71.80	0	691	-0.01%
2023/03/21	0	0.00	0	71.57	71.00	0	689	-0.01%
2023/03/13	0	0.00	4	69.90	70.30	-4	710	-0.56%
2023/03/06	1	72.80	0	0.00	73.30	1	725	0.14%
2023/03/03	0.1	72.40	1	72.10	71.90	-1	712	-0.13%
2023/02/21	0	77.40	0	0.00	77.60	0	720	0.00%
2023/02/10	2	77.85	0	0.00	76.50	2	910	0.22%
2023/02/08	2	79.05	0	0.00	78.90	2	913	0.22%
2023/02/03	0	78.30	0	0.00	78.00	0	937	0.00%
2023/02/02	1	79.10	1.1	79.09	79.20	-0.1	946	-0.01%
2023/01/04	1	70.80	0	0.00	71.20	1	1,106	0.09%
2022/12/23	0	0.00	0.1	71.50	71.20	-0.1	1,321	-0.01%
2022/12/08	0	0.00	20	76.10	76.40	-20	1,703	-1.17%
2022/12/05	20	82.60	0	0.00	82.00	20	1,923	1.04%
2022/12/01	0	0.00	0.3	82.00	81.90	-0.3	1,939	-0.01%
2022/11/25	1	78.70	1	77.70	77.60	0	1,990	0.00%
2022/11/24	1	78.70	4	78.18	78.70	-3	1,998	-0.15%
2022/11/23	1	76.80	1	77.60	76.80	0	2,009	0.00%
2022/11/22	1	77.00	1	76.80	76.80	0	2,029	0.00%
2022/11/18	1	79.70	1	78.20	78.20	0	2,111	0.00%
2022/11/17	1	77.50	1	79.30	79.30	0	2,151	0.00%
2022/11/16	0	78.00	0	78.00	78.00	0	2,186	0.00%
2022/11/11	2	77.65	0	0.00	75.00	2	2,388	0.08%
2022/11/08	0.9	72.40	0	0.00	72.30	0.9	2,356	0.04%
2022/11/04	0	0.00	2	71.20	72.00	-2	2,384	-0.08%
2022/10/26	0	0.00	1	67.30	66.80	-1	2,395	-0.04%
2022/10/21	1	69.20	0	0.00	67.10	1	2,408	0.04%
2022/10/13	2	67.75	1	66.40	66.10	1	2,491	0.04%
2022/10/12	1	71.80	1	72.30	70.80	0	2,472	0.00%
2022/10/07	0	0.00	1	77.10	77.30	-1	2,505	-0.04%
2022/10/06	1	78.50	0	0.00	78.60	1	2,518	0.04%
2022/09/29	2	71.35	0	0.00	70.40	2	2,511	0.08%
2022/09/27	2	77.70	0	0.00	78.50	2	2,480	0.08%
2022/09/26	2	82.60	2	79.05	79.50	0	2,484	0.00%
2022/09/23	2	84.85	1	86.50	84.40	1	2,494	0.04%
2022/09/22	1	89.00	0	0.00	90.40	1	2,456	0.04%
2022/09/13	4	91.18	7	91.91	90.70	-3	2,455	-0.12%
2022/09/12	2	88.45	2	90.30	89.60	0	2,384	0.00%
2022/09/06	1	81.50	1	80.60	80.70	0	2,376	0.00%
2022/09/02	1	87.30	0	0.00	87.40	1	2,367	0.04%
2022/08/31	1	89.10	0	0.00	89.70	1	2,353	0.04%
2022/08/30	0	0.00	4	88.45	89.30	-4	2,390	-0.17%
2022/08/26	6.3	90.82	6	91.97	89.70	0.3	2,388	0.01%
2022/08/25	6	90.83	2	90.90	90.60	4	2,380	0.17%
2022/08/24	27	92.64	30	91.02	89.20	-3	2,369	-0.13%
2022/08/23	32.1	92.27	50	92.02	92.10	-17.9	2,370	-0.75%
2022/08/22	170	93.19	170	93.24	93.00	0	2,363	0.00%	大買/大賣/
2022/08/19	83	92.76	64	91.77	91.40	19	2,275	0.83%
2022/08/18	2	88.90	4	88.15	87.40	-2	2,164	-0.09%
2022/08/16	5	87.18	2	86.20	85.90	3	2,170	0.14%
2022/08/15	2	86.80	1	86.80	86.50	1	2,193	0.05%
2022/08/12	2	84.50	0	0.00	84.70	2	2,209	0.09%
2022/08/09	1	82.10	2	82.70	82.60	-1	2,366	-0.04%
2022/08/05	0	0.00	1	80.70	80.70	-1	2,519	-0.04%
2022/08/04	1	77.70	0	0.00	77.90	1	2,600	0.04%
2022/07/29	0	0.00	1	83.00	84.00	-1	2,740	-0.04%
2022/07/28	1	82.50	1	83.00	81.40	0	2,747	0.00%
2022/07/27	0	0.00	1	82.80	82.80	-1	2,755	-0.04%
2022/07/22	1	85.00	1	84.40	83.30	0	2,765	0.00%
2022/07/21	1	84.80	1	84.60	84.80	0	2,803	0.00%
2022/07/20	0	84.00	3	84.17	83.40	-3	2,798	-0.11%
2022/07/19	2	80.50	0	0.00	80.30	2	2,777	0.07%
2022/07/18	1	81.20	1	81.30	81.10	0	2,794	0.00%
2022/07/15	3	80.53	2	80.45	80.80	1	2,787	0.04%
2022/07/13	1	78.00	0	0.00	77.50	1	2,751	0.04%
2022/07/08	4	78.68	3	78.90	78.90	1	2,761	0.04%
2022/07/07	5	75.24	2	74.00	76.90	3	2,740	0.11%
2022/07/06	1	75.80	3	74.13	73.70	-2	2,758	-0.07%
2022/07/05	16	76.32	19	78.38	78.60	-3	2,813	-0.11%
2022/07/04	59	78.55	60	77.89	78.70	-1	2,789	-0.04%
2022/07/01	6	81.30	2	83.40	78.40	4	2,792	0.14%
2022/06/30	22	85.29	18	85.29	83.80	4	2,766	0.14%
2022/06/29	1	90.80	1	90.20	90.40	0	2,793	0.00%
2022/06/20	1	90.40	0	0.00	88.20	1	3,649	0.03%
2022/06/16	3	99.07	2	104.00	97.20	1	3,870	0.03%
2022/06/15	3	102.17	0	0.00	100.50	3	4,103	0.07%
2022/06/14	2	102.00	2	103.50	103.50	0	4,666	0.00%
2022/06/13	1	103.00	1	103.00	103.00	0	5,179	0.00%
2022/06/10	0	0.00	1	104.50	104.50	-1	5,689	-0.02%
2022/06/09	1	106.00	1	107.00	107.00	0	5,839	0.00%
2022/06/08	0	0.00	4	106.50	106.00	-4	6,001	-0.07%
2022/06/07	1	105.00	0	0.00	104.00	1	6,047	0.02%
2022/06/06	1	104.00	0	0.00	102.50	1	6,039	0.02%
2022/06/02	2	104.50	2	105.25	105.00	0	6,065	0.00%
2022/05/27	2	100.75	1	101.00	99.90	1	6,018	0.02%
2022/05/25	0	0.00	11	98.91	100.50	-11	6,052	-0.18%
2022/05/23	0	0.00	1	101.00	99.40	-1	6,059	-0.02%
2022/05/20	1	99.30	1	99.90	99.40	0	6,054	0.00%
2022/05/19	10	100.00	0	0.00	100.50	10	6,052	0.17%
2022/05/18	3	98.53	1	102.00	98.90	2	6,030	0.03%
2022/05/17	0.2	98.00	0	0.00	99.10	0.2	5,948	0.00%
2022/05/16	2	96.60	0	0.00	96.10	2	5,933	0.03%
2022/05/13	2	97.90	3	96.60	96.30	-1	5,885	-0.02%
2022/05/12	4	92.93	1	95.60	92.20	3	5,845	0.05%
2022/05/10	11	88.05	10	91.30	93.60	1	5,851	0.02%
2022/05/09	1	89.10	1	90.20	88.10	0	5,823	0.00%
2022/05/06	1	92.70	1	92.30	92.80	0	5,852	0.00%
2022/04/28	0	0.00	1	90.50	92.20	-1	5,947	-0.02%
2022/04/26	1	95.00	1	95.50	95.00	0	5,904	0.00%
2022/04/25	4	96.18	2	96.55	95.50	2	5,911	0.03%
2022/04/22	1	103.00	2	102.50	101.00	-1	5,907	-0.02%
2022/04/19	1	107.00	0	0.00	106.50	1	6,020	0.02%
2022/04/18	3	105.00	0	0.00	104.00	3	6,072	0.05%
2022/04/15	1	106.50	4	106.50	105.50	-3	6,120	-0.05%
2022/04/13	0	0.00	1	108.00	109.00	-1	6,242	-0.02%
2022/04/11	3	108.00	1	108.50	106.00	2	6,312	0.03%
2022/04/08	2	108.50	1	108.50	108.50	1	6,311	0.02%
2022/04/07	0.2	108.50	0	0.00	107.50	0.2	6,321	0.00%
2022/04/06	1	113.00	0	0.00	112.00	1	6,349	0.02%
2022/04/01	4	113.75	2	114.50	116.00	2	6,389	0.03%
2022/03/31	2	117.51	0	0.00	117.50	2	6,384	0.03%
2022/03/30	2.4	120.78	1.1	121.53	120.50	1.3	6,377	0.02%
2022/03/29	3	118.67	0	120.50	118.50	3	6,436	0.05%
2022/03/28	1.1	118.59	1	119.50	120.50	0.1	6,405	0.00%
2022/03/25	8	126.63	8	127.63	119.50	0	6,349	0.00%
2022/03/24	2	121.50	4	119.50	125.50	-2	5,990	-0.03%
2022/03/23	1	123.50	8	124.06	122.00	-7	6,054	-0.12%
2022/03/22	10	123.00	1.3	122.50	123.50	8.7	6,362	0.14%
2022/03/21	16.1	124.37	11	123.45	124.50	5.1	6,365	0.08%
2022/03/18	7.1	122.27	3	123.50	125.00	4.1	6,294	0.07%
2022/03/17	25.1	122.11	40	122.34	123.00	-14.9	6,183	-0.24%
2022/03/16	515	115.32	505	117.90	115.00	10	5,906	0.17%	大買/大賣/
2022/03/15	42	113.49	44	114.14	114.00	-2	5,459	-0.04%
2022/03/14	13	106.81	13	109.00	109.00	0	4,994	0.00%
2022/03/11	5	108.60	3	104.83	104.50	2	4,864	0.04%
2022/03/10	8	107.38	4	109.50	110.00	4	4,718	0.08%
2022/03/08	0.1	99.10	0	0.00	98.40	0.1	4,766	0.00%
2022/03/07	2	101.25	2	105.50	101.00	0	4,775	0.00%
2022/03/04	1	107.00	0	0.00	107.00	1	4,872	0.02%
2022/03/02	4	108.00	8	109.19	109.00	-4	5,048	-0.08%
2022/03/01	2	107.00	0	0.00	107.50	2	5,096	0.04%
2022/02/23	2	104.75	0	0.00	106.50	2	6,668	0.03%
2022/02/22	2	107.25	7	107.29	105.50	-5	6,989	-0.07%
2022/02/21	5	111.00	0	0.00	110.50	5	8,313	0.06%
2022/02/18	0	0.00	2	113.00	111.50	-2	9,087	-0.02%
2022/02/17	0	0.00	5	112.00	112.50	-5	9,524	-0.05%
2022/02/16	10	114.50	0	0.00	113.00	10	9,759	0.10%
2022/02/15	1	112.50	0	0.00	112.00	1	9,835	0.01%
2022/02/14	4	114.26	8	114.00	112.00	-4	9,922	-0.04%
2022/02/11	5	120.10	5	119.40	118.00	0	9,939	0.00%
2022/02/10	2	115.75	0	0.00	114.50	2	9,912	0.02%
2022/02/09	7	115.79	0	0.00	116.00	7	10,043	0.07%
2022/02/08	1	112.50	1	114.00	112.50	0	10,253	0.00%
2022/02/07	1	106.50	0	0.00	112.00	1	10,339	0.01%
2022/01/26	1	111.00	0	0.00	111.50	1	10,638	0.01%
2022/01/24	0	0.00	0.1	113.00	115.50	-0.1	11,581	0.00%
2022/01/21	1	115.00	0	0.00	113.50	1	11,898	0.01%
2022/01/20	1	117.50	2	120.00	118.50	-1	11,940	-0.01%
2022/01/18	1	121.00	0	0.00	120.50	1	12,389	0.01%
2022/01/17	3	122.00	5	123.50	123.00	-2	12,488	-0.02%
2022/01/14	14.4	117.50	14	120.54	120.50	0.4	12,605	0.00%
2022/01/13	2	120.00	7	119.00	120.00	-5	12,797	-0.04%
2022/01/12	2	122.00	2	123.25	122.50	0	12,857	0.00%
2022/01/11	9	121.78	6	121.67	122.00	3	13,014	0.02%
2022/01/10	1	129.50	1	128.00	129.50	0	13,107	0.00%
2022/01/07	7	126.21	3	125.17	125.00	4	13,160	0.03%
2022/01/04	0	0.00	2	137.00	137.50	-2	13,135	-0.02%
2021/12/30	0	0.00	4	134.00	133.50	-4	13,204	-0.03%
2021/12/29	1	137.00	0	0.00	136.00	1	13,255	0.01%
2021/12/28	2	135.50	3	135.17	135.00	-1	13,264	-0.01%
2021/12/27	2	134.50	1	135.50	136.50	1	13,275	0.01%
2021/12/24	1.5	133.00	0	0.00	132.50	1.5	13,296	0.01%
2021/12/23	3.1	137.53	1	134.00	134.00	2.1	13,322	0.02%
2021/12/22	1.2	133.87	0	0.00	131.00	1.2	13,277	0.01%
2021/12/21	1.2	132.81	1	131.50	132.50	0.2	13,353	0.00%
2021/12/17	13	132.92	3	133.50	132.00	10	13,819	0.07%
2021/12/16	12	144.13	9	141.33	141.00	3	14,213	0.02%
2021/12/15	0	0.00	7	136.07	136.50	-7	13,899	-0.05%
2021/12/14	13	134.42	0	0.00	133.00	13	13,906	0.09%
2021/12/13	4	133.00	1	133.00	136.00	3	13,784	0.02%
2021/12/10	12	136.54	17	135.97	137.00	-5	13,669	-0.04%
2021/12/09	3	144.00	1	143.00	142.50	2	13,430	0.01%
2021/12/08	3	150.00	1	152.00	150.50	2	13,402	0.01%
2021/12/07	1	148.50	1	148.50	147.50	0	13,471	0.00%
2021/12/03	0	0.00	0.3	150.50	153.00	-0.3	13,616	0.00%
2021/12/02	1	149.50	3	149.67	148.00	-2	13,592	-0.01%
2021/12/01	0	0.00	1	148.00	148.50	-1	13,609	-0.01%
2021/11/30	2.3	146.26	2.5	149.11	146.00	-0.2	13,653	0.00%
2021/11/29	1	149.00	10	146.95	148.50	-9	13,839	-0.07%
2021/11/26	2	138.75	3.1	137.74	140.00	-1.1	13,757	-0.01%
2021/11/25	0.1	146.00	5	146.00	146.00	-4.9	13,765	-0.04%
2021/11/24	2.2	141.14	7	140.71	145.50	-4.8	13,763	-0.03%
2021/11/23	10	145.10	10	140.85	135.50	0	13,751	0.00%
2021/11/22	19.1	146.05	17	146.68	149.00	2.1	13,594	0.02%
2021/11/19	20	136.90	17	135.88	143.00	3	12,777	0.02%
2021/11/18	62	128.90	62	130.02	130.00	0	12,539	0.00%
2021/11/17	14	120.00	15	123.53	127.50	-1	11,358	-0.01%
2021/11/16	4	114.13	12.1	114.56	116.00	-8.1	10,703	-0.08%
2021/11/15	23	104.67	22	103.34	105.50	1	10,283	0.01%
2021/11/12	5	98.28	7	99.06	98.00	-2	10,110	-0.02%
2021/11/10	2	96.80	5	96.52	97.00	-3	10,002	-0.03%
2021/11/09	10	97.41	7	98.26	96.20	3	9,974	0.03%
2021/11/08	5	97.28	14	97.95	96.60	-9	9,905	-0.09%
2021/11/05	5	103.40	5	104.30	101.50	0	9,816	0.00%
2021/11/04	4	102.63	2	104.00	102.00	2	9,625	0.02%
2021/11/03	16	109.56	18	104.14	103.50	-2	9,584	-0.02%
2021/11/02	42	106.25	27	105.43	107.00	15	9,378	0.16%
2021/11/01	25	100.30	44	102.09	104.50	-19	8,770	-0.22%
2021/10/29	16	96.52	12	97.31	95.30	4	8,593	0.05%
2021/10/28	0	0.00	1	94.80	94.70	-1	8,313	-0.01%
2021/10/27	0	0.00	2	93.30	94.30	-2	8,304	-0.02%
2021/10/26	15	96.55	8	95.19	92.90	7	8,334	0.08%
2021/10/25	2	94.90	0	0.00	94.70	2	8,093	0.03%
2021/10/22	0.5	95.72	1	94.70	96.30	-0.5	8,230	-0.01%
2021/10/21	6	95.83	18	96.15	93.00	-12	8,367	-0.14%
2021/10/20	4	93.88	3	94.53	94.50	1	8,523	0.01%
2021/10/19	2	91.55	3	93.67	93.20	-1	8,626	-0.01%
2021/10/18	2	91.80	7.5	89.67	92.00	-5.5	8,907	-0.06%
2021/10/15	2	86.40	0.1	87.80	87.40	1.9	9,479	0.02%
2021/10/14	3	83.80	4	83.83	85.00	-1	10,159	-0.01%
2021/10/13	6	85.17	3	85.17	84.20	3	10,360	0.03%
2021/10/12	5	87.14	6	87.57	87.50	-1	10,411	-0.01%
2021/10/08	7	86.77	17	86.27	86.50	-10	10,592	-0.09%
2021/10/07	2	85.10	16	84.24	85.60	-14	10,742	-0.13%
2021/10/06	7	81.80	1	82.80	80.50	6	10,925	0.05%
2021/10/05	13	81.12	0	0.00	81.60	13	11,096	0.12%
2021/10/04	2	79.75	1	79.30	78.80	1	11,067	0.01%
2021/10/01	4.6	85.85	3	86.13	82.50	1.6	11,064	0.01%
2021/09/30	5	87.35	9	88.01	88.80	-4	11,233	-0.04%
2021/09/29	15	88.13	15	89.09	87.00	0	11,390	0.00%
2021/09/28	8.3	92.41	3	92.77	92.80	5.3	11,362	0.05%
2021/09/27	13	93.70	37	95.44	93.10	-24	11,275	-0.21%
2021/09/24	21	93.29	15	93.22	92.50	6	10,931	0.05%
2021/09/23	60	94.93	49	94.57	92.80	11	10,775	0.10%
2021/09/22	6	89.20	22	87.97	90.20	-16	10,249	-0.16%
2021/09/17	18	88.77	4	89.40	89.90	14	10,192	0.14%
2021/09/16	0	0.00	0.1	86.50	86.20	-0.1	10,137	0.00%
2021/09/15	1	85.20	3	84.80	84.90	-2	10,159	-0.02%
2021/09/14	3	87.73	0	0.00	87.70	3	10,194	0.03%
2021/09/13	2	87.35	0	0.00	87.50	2	10,197	0.02%
2021/09/10	18	87.78	16	88.42	88.50	2	10,248	0.02%
2021/09/09	5	86.28	4	87.60	86.40	1	10,371	0.01%
2021/09/08	6	83.05	7	83.07	82.70	-1	10,309	-0.01%
2021/09/07	1.1	85.84	0	0.00	86.70	1.1	10,348	0.01%
2021/09/06	17	89.50	17	90.31	88.20	0	10,532	0.00%
2021/09/03	1.1	88.64	1	91.70	90.80	0.1	10,487	0.00%
2021/09/02	15	95.43	13	93.20	90.40	2	10,452	0.02%
2021/09/01	5	90.86	8	90.85	91.50	-3	10,169	-0.03%
2021/08/31	3	90.03	2	90.60	90.00	1	10,126	0.01%
2021/08/30	0	0.00	1	89.50	89.80	-1	10,060	-0.01%
2021/08/27	3	89.87	7	89.71	88.10	-4	10,018	-0.04%
2021/08/26	37	90.14	32	89.87	90.40	5	9,987	0.05%
2021/08/25	1	89.20	5	92.00	92.00	-4	9,599	-0.04%
2021/08/24	2	83.65	8	84.64	83.70	-6	9,484	-0.06%
2021/08/23	20	83.78	15	83.99	83.70	5	9,416	0.05%
2021/08/20	8	80.85	4	80.98	80.60	4	9,279	0.04%
2021/08/19	1	79.50	0	0.00	78.10	1	9,155	0.01%
2021/08/18	3	77.47	2	78.70	81.50	1	9,166	0.01%
2021/08/16	0	0.00	2	80.65	81.10	-2	9,155	-0.02%
2021/08/13	0	0.00	1	81.00	81.00	-1	9,127	-0.01%
2021/08/12	3	84.37	5	84.44	84.50	-2	9,106	-0.02%
2021/08/11	1	82.70	0	0.00	82.80	1	9,120	0.01%
2021/08/10	4	86.03	3	85.63	86.00	1	9,082	0.01%
2021/08/09	6	86.62	3	86.80	86.40	3	9,063	0.03%
2021/08/06	10	89.52	8.2	89.24	88.20	1.8	8,992	0.02%
2021/08/05	3	92.90	1	93.40	93.70	2	8,885	0.02%
2021/08/04	6	94.93	3	94.00	92.20	3	8,890	0.03%
2021/08/03	6	92.82	3	92.40	91.80	3	8,790	0.03%
2021/08/02	2	93.30	3	93.33	93.00	-1	8,720	-0.01%
2021/07/30	2	94.95	3	94.20	91.10	-1	8,671	-0.01%
2021/07/29	6.2	91.94	5	91.06	94.10	1.2	8,570	0.01%
2021/07/27	28	102.18	6.5	100.40	98.60	21.5	8,277	0.26%
2021/07/26	16.5	104.55	48	103.77	105.00	-31.5	8,030	-0.39%
2021/07/23	1	97.50	3	98.67	97.80	-2	7,672	-0.03%
2021/07/22	54	101.52	30	102.16	101.00	24	7,498	0.32%
2021/07/21	25	97.28	21	98.42	100.50	4	7,086	0.06%
2021/07/20	16.1	94.67	9	94.60	91.50	7.1	6,461	0.11%
2021/07/19	2	85.95	9	90.68	91.00	-7	5,924	-0.12%
2021/07/16	2	83.80	4	82.83	82.80	-2	5,879	-0.03%
2021/07/15	8	82.68	3	83.70	84.50	5	6,380	0.08%
2021/07/14	3	84.87	7	83.76	85.70	-4	6,458	-0.06%
2021/07/13	14	84.12	19	82.92	80.50	-5	6,213	-0.08%
2021/07/12	3	83.37	6.4	83.55	82.50	-3.4	5,940	-0.06%
2021/07/09	1	78.50	0	0.00	78.50	1	5,701	0.02%
2021/07/08	1	77.70	4	80.20	77.70	-3	5,690	-0.05%
2021/07/07	6	79.78	4.5	78.61	79.30	1.5	5,696	0.03%
2021/07/06	6	77.77	9	77.61	77.70	-3	5,513	-0.05%
2021/07/05	8	74.19	4.4	74.33	74.90	3.6	5,407	0.07%
2021/07/02	1	71.30	1	71.30	71.30	0	5,566	0.00%
2021/07/01	0	0.00	2	70.00	69.90	-2	5,730	-0.03%
2021/06/30	0	0.00	2	72.20	72.00	-2	5,975	-0.03%
2021/06/29	8	73.75	3	74.57	73.00	5	5,962	0.08%
2021/06/28	0	0.00	5	72.68	72.80	-5	5,898	-0.08%
2021/06/25	1.1	73.54	1	73.50	72.70	0.1	5,915	0.00%
2021/06/23	4	73.60	5	73.22	73.70	-1	5,868	-0.02%
2021/06/22	0	0.00	10	71.90	71.60	-10	5,799	-0.17%
2021/06/21	0	0.00	2	73.60	72.00	-2	5,770	-0.03%
2021/06/18	0	0.00	2	76.00	75.20	-2	5,731	-0.03%
2021/06/17	10	72.50	6	71.90	72.70	4	5,617	0.07%
2021/06/16	16	71.78	14	71.98	71.30	2	5,565	0.04%
2021/06/15	13	71.27	13	72.37	72.90	0	5,439	0.00%
2021/06/11	1	67.70	1	68.30	67.70	0	5,204	0.00%
2021/06/10	4	67.15	4	68.50	67.20	0	5,203	0.00%
2021/06/09	5	67.80	0	0.00	66.70	5	5,152	0.10%
2021/06/08	6	66.75	1	68.00	66.50	5	5,133	0.10%
2021/06/07	5	67.06	3	66.43	66.50	2	5,112	0.04%
2021/06/04	1	67.40	0	0.00	66.50	1	5,091	0.02%
2021/06/03	2	69.80	4	69.33	68.10	-2	5,064	-0.04%
2021/06/01	0	0.00	1	68.40	68.40	-1	4,934	-0.02%
2021/05/31	1	67.00	2	66.90	66.90	-1	4,915	-0.02%
2021/05/28	3	67.17	2	67.00	66.90	1	4,890	0.02%
2021/05/27	0	0.00	5	66.44	66.60	-5	4,853	-0.10%
2021/05/26	7	66.63	5	66.66	66.00	2	4,831	0.04%
2021/05/25	6	66.35	3	67.33	66.30	3	4,791	0.06%
2021/05/24	3	61.53	1	62.60	62.80	2	4,702	0.04%
2021/05/21	3	61.93	1	62.80	62.30	2	4,727	0.04%
2021/05/20	1	62.40	4	61.70	61.80	-3	4,827	-0.06%
2021/05/19	5	61.14	3	61.70	61.80	2	4,823	0.04%
2021/05/18	8	59.73	4	59.50	60.10	4	4,801	0.08%
2021/05/17	1	54.70	0	0.00	54.80	1	4,787	0.02%
2021/05/14	0.1	59.80	0	0.00	60.70	0.1	4,754	0.00%
2021/05/13	1	60.90	0	0.00	60.10	1	4,732	0.02%
2021/05/12	2	60.40	4.2	61.01	60.00	-2.2	4,707	-0.05%
2021/05/11	3	66.40	2	66.50	65.30	1	4,657	0.02%
2021/05/05	5.1	70.06	0	0.00	68.50	5.1	4,689	0.11%
2021/05/04	1	72.00	1	68.00	71.90	0	4,678	0.00%
2021/05/03	0.1	75.20	3	75.70	74.40	-3	4,637	-0.06%
2021/04/29	0	0.00	2	79.00	78.50	-2	4,632	-0.04%
2021/04/28	12	81.30	11	81.70	79.50	1	4,665	0.02%
2021/04/27	1	79.70	6	82.50	79.80	-5	4,711	-0.11%
2021/04/26	4.1	82.28	1	84.80	82.20	3.1	4,781	0.06%
2021/04/23	19	82.44	15	82.81	82.50	4	4,805	0.08%
2021/04/22	5	83.64	8	81.84	78.50	-3	4,807	-0.06%
2021/04/21	14	86.28	17	86.83	84.00	-3	5,265	-0.06%
2021/04/20	3	81.30	16	81.10	82.80	-13	4,952	-0.26%
2021/04/16	1	74.90	0	0.00	73.90	1	4,777	0.02%
2021/04/14	3	73.60	0	0.00	74.10	3	4,808	0.06%
2021/04/13	9	77.79	12	77.72	76.00	-3	4,802	-0.06%
2021/04/12	5	76.56	0	0.00	75.40	5	4,769	0.10%
2021/04/09	10	79.44	10	78.56	78.00	0	4,752	0.00%
2021/04/08	1	79.20	6	79.68	80.00	-5	4,656	-0.11%
2021/04/07	9	77.51	33	77.64	77.30	-24	4,438	-0.54%
2021/04/06	34	75.22	13	76.22	77.60	21	4,318	0.49%
2021/04/01	1	71.20	0	0.00	71.20	1	4,117	0.02%
2021/03/31	0	0.00	5	71.58	71.10	-5	4,134	-0.12%
2021/03/30	2	72.00	1	72.10	72.40	1	4,161	0.02%
2021/03/29	5	71.34	3	71.60	71.40	2	4,201	0.05%
2021/03/25	1	70.20	1	70.70	70.30	0	4,248	0.00%
2021/03/24	5	71.34	4	71.30	70.90	1	4,266	0.02%
2021/03/23	3	72.80	10	71.14	71.00	-7	4,278	-0.16%
2021/03/22	6	72.35	0	0.00	72.00	6	4,235	0.14%
2021/03/11	0	0.00	1	69.10	69.40	-1	5,068	-0.02%
2021/03/10	1	67.80	0	0.00	67.40	1	5,110	0.02%
2021/03/03	1	68.20	1	68.80	69.40	0	5,613	0.00%
2021/02/25	0	0.00	1	72.40	71.10	-1	5,736	-0.02%
2021/02/24	1	72.60	0	0.00	71.50	1	5,746	0.02%
2021/02/22	12	73.33	3	73.33	73.90	9	5,782	0.16%
2021/02/19	15	70.82	2	71.15	71.40	13	5,670	0.23%
2021/02/18	2	70.05	1	70.70	70.30	1	5,686	0.02%
2021/02/17	4	69.08	3	68.87	69.30	1	5,680	0.02%
2021/02/05	1	66.70	0	0.00	66.50	1	5,664	0.02%
2021/02/04	1	66.90	2	67.05	67.10	-1	5,659	-0.02%
2021/02/03	1	67.00	0	0.00	66.70	1	5,657	0.02%
2021/02/02	7	68.09	2	67.30	67.80	5	5,655	0.09%
2021/02/01	5	67.00	0	0.00	66.30	5	5,639	0.09%
2021/01/29	0	0.00	2.1	68.82	67.40	-2.1	5,620	-0.04%
2021/01/27	1.1	71.14	1	71.80	71.60	0.1	5,570	0.00%
2021/01/26	1	71.00	1	69.30	69.40	0	5,527	0.00%
2021/01/25	2	71.05	1	70.40	70.50	1	5,501	0.02%
2021/01/22	4	71.58	2	71.70	72.00	2	5,470	0.04%
2021/01/21	1	73.20	2	72.70	71.30	-1	5,449	-0.02%
2021/01/20	1	73.50	6	75.82	72.70	-5	5,396	-0.09%
2021/01/19	4	78.48	3	77.77	76.70	1	5,306	0.02%
2021/01/18	2	77.75	2	78.90	79.20	0	5,183	0.00%
2021/01/15	2	80.05	6.5	80.19	77.70	-4.5	5,047	-0.09%
2021/01/14	28	79.76	17.3	80.18	79.10	10.8	4,829	0.22%
2021/01/13	1.3	77.54	10	76.15	77.60	-8.8	4,145	-0.21%
2021/01/12	4	71.93	2	70.90	70.60	2	3,834	0.05%
2021/01/11	2	70.70	3.1	70.80	72.10	-1.1	3,737	-0.03%
2021/01/08	1.1	69.50	0	0.00	69.90	1.1	3,682	0.03%
2021/01/07	2	69.15	0	0.00	69.50	2	3,726	0.05%
2021/01/05	2	71.40	0	0.00	71.10	2	3,724	0.05%
2021/01/04	10	72.64	12	72.77	72.60	-2	3,705	-0.05%
2020/12/30	0	0.00	1	72.30	71.80	-1	3,652	-0.03%
2020/12/29	2	73.55	2	74.55	72.70	0	3,628	0.00%
2020/12/28	1	72.50	3	72.93	72.80	-2	3,554	-0.06%
2020/12/25	0	0.00	5	72.40	72.30	-5	3,491	-0.14%
2020/12/24	1	71.30	0.1	71.60	71.50	1	3,502	0.03%
2020/12/23	5	71.22	3.1	71.09	71.70	1.9	3,515	0.05%
2020/12/22	2.1	71.68	3	70.77	69.00	-1	3,498	-0.03%
2020/12/21	1	69.20	1	69.80	70.00	0	3,500	0.00%
2020/12/18	4	70.60	15	70.23	70.90	-11	3,502	-0.31%
2020/12/17	2	70.10	1	69.70	70.10	1	3,506	0.03%
2020/12/16	1	71.60	11	72.02	71.30	-10	3,494	-0.29%
2020/12/15	2	72.25	3	70.80	70.80	-1	3,520	-0.03%
2020/12/14	42	73.73	33	73.45	73.70	9	3,552	0.25%
2020/12/11	10	75.01	9	72.68	72.50	1	3,578	0.03%
2020/12/10	11	75.29	14	75.01	75.00	-3	3,479	-0.09%
2020/12/09	35	73.16	22	73.17	74.70	13	3,188	0.41%
2020/12/07	1	67.80	1	69.30	68.00	0	2,787	0.00%
2020/12/03	13	69.52	19	69.18	68.00	-6	2,749	-0.22%
2020/12/02	10	68.30	8	67.04	67.20	2	2,673	0.07%
2020/12/01	1	67.00	21	67.31	67.00	-20	2,705	-0.74%
2020/11/30	9	68.57	15	68.10	67.10	-6	2,687	-0.22%
2020/11/27	1	65.70	0	0.00	65.60	1	2,558	0.04%
2020/11/26	3	65.13	1	65.60	65.60	2	2,578	0.08%
2020/11/25	20	66.20	4	65.65	64.50	16	2,596	0.62%
2020/11/24	8	66.31	10	67.51	65.70	-2	2,682	-0.07%
2020/11/23	7	64.94	0	0.00	64.70	7	2,693	0.26%
2020/11/20	7	64.70	0	0.00	64.40	7	2,731	0.26%
2020/11/19	1	62.10	1	62.10	61.40	0	2,707	0.00%
2020/11/18	0	0.00	1	62.40	61.80	-1	2,782	-0.04%
2020/11/17	1	62.10	1	62.30	62.00	0	3,084	0.00%
2020/11/16	2	61.70	1	61.50	61.90	1	3,287	0.03%
2020/11/09	0	0.00	3	61.40	61.50	-3	4,106	-0.07%
2020/11/04	1	61.10	0	0.00	61.10	1	4,328	0.02%
2020/11/03	10	61.10	1	60.40	60.90	9	4,355	0.21%
2020/11/02	1	59.80	0	0.00	59.10	1	4,391	0.02%
2020/10/29	0	0.00	1	60.90	61.20	-1	4,725	-0.02%
2020/10/28	2	60.70	1	60.90	60.30	1	4,808	0.02%
2020/10/23	0	0.00	1	63.80	63.70	-1	4,947	-0.02%
2020/10/15	1	66.20	2	67.05	66.30	-1	5,756	-0.02%
2020/10/13	3	64.00	0	0.00	64.00	3	5,762	0.05%
2020/10/12	2	66.05	1	65.50	64.90	1	5,786	0.02%
2020/10/08	0	0.00	3	67.50	66.70	-3	5,820	-0.05%
2020/10/07	1	67.40	2	67.15	67.40	-1	5,892	-0.02%
2020/10/05	2	66.60	0	0.00	66.70	2	6,088	0.03%
2020/09/30	0	0.00	1	66.40	66.60	-1	6,179	-0.02%
2020/09/29	0	0.00	1	65.90	66.80	-1	6,221	-0.02%
2020/09/28	5	64.82	3	65.00	64.70	2	6,299	0.03%
2020/09/25	10	66.50	0	0.00	65.00	10	6,398	0.16%
2020/09/24	1	69.20	4	68.13	67.60	-3	6,612	-0.05%
2020/09/23	0	0.00	1	69.30	69.60	-1	6,584	-0.02%
2020/09/22	2	69.90	0	0.00	70.30	2	6,623	0.03%
2020/09/21	1	72.00	5	71.00	69.70	-4	6,606	-0.06%
2020/09/18	4	72.00	1	72.80	71.60	3	6,614	0.05%
2020/09/17	4	72.55	4	71.50	72.70	0	6,610	0.00%
2020/09/16	1	72.00	3	71.57	70.90	-2	6,574	-0.03%
2020/09/15	2	70.50	2	71.00	70.20	0	6,578	0.00%
2020/09/14	1	69.50	0	0.00	69.70	1	6,779	0.01%
2020/09/11	4	68.78	7	68.94	69.20	-3	6,820	-0.04%
2020/09/10	2	69.60	2	68.60	68.60	0	6,866	0.00%
2020/09/09	2	69.20	1	69.30	69.50	1	6,968	0.01%
2020/09/08	3	69.27	1	69.10	68.90	2	7,054	0.03%
2020/09/07	11	72.44	11	72.76	69.20	0	7,134	0.00%
2020/09/04	0	0.00	3	70.27	70.30	-3	7,125	-0.04%
2020/09/03	11	70.89	11	70.00	69.40	0	7,190	0.00%
2020/09/02	1	70.00	0	0.00	70.30	1	7,253	0.01%
2020/08/31	1	69.20	12	70.08	69.20	-11	7,431	-0.15%
2020/08/28	12	72.78	0	0.00	70.00	12	7,943	0.15%
2020/08/27	4	71.58	3	71.60	71.80	1	7,937	0.01%
2020/08/26	6	69.95	8	70.06	71.30	-2	7,961	-0.03%
2020/08/25	2	69.55	6	69.70	69.50	-4	8,035	-0.05%
2020/08/24	4	68.83	2	68.85	69.20	2	8,157	0.02%
2020/08/21	4	68.13	19	69.04	69.70	-15	8,266	-0.18%
2020/08/20	18	69.44	1	68.80	68.80	17	8,231	0.21%
2020/08/19	24	73.10	25	73.92	76.40	-1	8,499	-0.01%
2020/08/18	10	73.03	6	73.45	72.60	4	8,464	0.05%
2020/08/17	3	70.03	13	70.84	71.50	-10	8,361	-0.12%
2020/08/13	1	68.10	4	67.95	67.70	-3	8,946	-0.03%
2020/08/12	4	68.30	1	68.00	68.10	3	9,075	0.03%
2020/08/11	3	69.03	7	69.17	68.60	-4	9,274	-0.04%
2020/08/10	6	70.85	3	71.37	69.80	3	9,375	0.03%
2020/08/07	1	71.30	2	70.55	70.60	-1	9,557	-0.01%
2020/08/06	2	70.90	1	71.20	70.50	1	9,961	0.01%
2020/08/05	5	71.52	7	70.91	70.90	-2	10,009	-0.02%
2020/08/04	17	73.28	3	72.60	72.50	14	10,068	0.14%
2020/08/03	1	72.20	13	72.13	73.90	-12	9,941	-0.12%
2020/07/31	13	72.14	4	72.08	71.60	9	9,897	0.09%
2020/07/30	1	71.20	5	71.68	71.80	-4	9,892	-0.04%
2020/07/29	3	68.97	2	69.35	69.70	1	9,875	0.01%
2020/07/28	5	70.98	4	71.48	68.90	1	9,883	0.01%
2020/07/27	2	70.15	0	0.00	70.30	2	9,853	0.02%
2020/07/24	1	71.60	3	69.40	69.40	-2	9,833	-0.02%
2020/07/23	6	72.50	12	72.66	72.10	-6	9,794	-0.06%
2020/07/22	4	71.83	6	72.78	72.20	-2	9,635	-0.02%
2020/07/21	14.3	71.49	10	71.79	71.90	4.3	9,399	0.05%
2020/07/20	1	68.00	0	0.00	67.90	1	9,275	0.01%
2020/07/16	1	69.80	2	69.85	70.30	-1	9,320	-0.01%
2020/07/15	1	71.00	0	0.00	68.80	1	9,311	0.01%
2020/07/14	1	70.20	0	0.00	70.20	1	9,360	0.01%
2020/07/13	2	70.75	13	70.34	71.10	-11	9,417	-0.12%
2020/07/10	1	68.50	0	0.00	68.50	1	9,488	0.01%
2020/07/09	5	72.24	5	72.68	72.20	0	9,451	0.00%
2020/07/08	3	71.97	1	72.20	71.40	2	9,409	0.02%
2020/07/07	13	70.50	1	74.10	69.40	12	9,378	0.13%
2020/07/06	7	74.17	1	74.20	74.00	6	9,319	0.06%
2020/07/03	2	72.30	17	73.11	73.50	-15	9,301	-0.16%
2020/07/02	0	0.00	6	69.30	69.30	-6	9,087	-0.07%
2020/07/01	6	68.50	0	0.00	68.40	6	9,123	0.07%
2020/06/24	2	68.55	4	68.70	67.80	-2	9,205	-0.02%
2020/06/23	0	0.00	1	67.90	68.10	-1	9,247	-0.01%
2020/06/22	2	67.75	2	67.50	67.20	0	9,265	0.00%
2020/06/19	10.2	72.24	3	70.67	69.50	7.2	9,296	0.08%
2020/06/18	0	0.00	4	67.08	68.30	-4	9,153	-0.04%
2020/06/17	5	67.74	3	67.43	67.40	2	9,210	0.02%
2020/06/16	5	67.94	3	68.17	68.60	2	9,343	0.02%
2020/06/15	2	67.25	4.7	66.61	65.70	-2.7	9,550	-0.03%
2020/06/12	0	0.00	4	68.28	68.70	-4	9,814	-0.04%
2020/06/11	8	72.70	6	70.67	70.00	2	10,020	0.02%
2020/06/10	3	72.93	3	71.60	71.60	0	10,045	0.00%
2020/06/09	2	74.35	5	74.40	73.60	-3	10,142	-0.03%
2020/06/08	6	75.92	3	76.53	75.30	3	10,336	0.03%
2020/06/05	4	75.10	16	74.89	75.90	-12	10,545	-0.11%
2020/06/04	22	75.97	48	75.69	74.90	-26	10,688	-0.24%
2020/06/03	14.3	71.19	5	71.72	71.80	9.3	10,240	0.09%
2020/06/02	5	70.60	2	71.40	70.80	3	10,227	0.03%
2020/06/01	7	71.01	9	71.08	70.30	-2	10,262	-0.02%
2020/05/29	3	68.57	6.2	68.65	69.50	-3.2	10,258	-0.03%
2020/05/28	8	69.80	5	70.46	68.30	3	10,302	0.03%
2020/05/27	8	70.85	2	70.90	70.90	6	10,399	0.06%
2020/05/26	35	72.05	13	69.83	68.60	22	10,187	0.22%
2020/05/25	33	69.28	35	69.27	71.00	-2	9,764	-0.02%
2020/05/22	11.2	64.25	7	64.63	64.60	4.2	9,468	0.04%
2020/05/21	11.7	62.69	18	63.48	64.00	-6.3	9,354	-0.07%
2020/05/20	15	61.91	23	59.50	61.40	-8	9,196	-0.09%
2020/05/19	16	57.79	13	58.85	57.50	3	8,876	0.03%
2020/05/18	25	58.18	2.2	58.21	57.00	22.8	8,817	0.26%
2020/05/15	2.5	56.88	4.1	57.57	59.00	-1.6	8,657	-0.02%
2020/05/14	5	56.78	4	56.45	56.20	1	8,646	0.01%
2020/05/13	4	56.20	17	56.86	57.90	-13	8,419	-0.15%
2020/05/12	3	53.50	1	54.20	52.70	2	8,003	0.02%
2020/05/11	7	53.66	3	53.73	53.70	4	7,951	0.05%
2020/05/08	10	53.03	9	52.66	52.20	1	7,818	0.01%
2020/05/07	1	51.90	5	51.86	52.10	-4	7,687	-0.05%
2020/05/06	3	50.53	0	0.00	50.50	3	7,635	0.04%
2020/05/05	5	51.40	2	51.40	51.60	3	7,574	0.04%
2020/05/04	5	50.90	4	50.70	50.70	1	7,541	0.01%
2020/04/30	1	52.60	2	52.10	51.80	-1	7,521	-0.01%
2020/04/29	0	0.00	1	50.70	50.30	-1	7,461	-0.01%
2020/04/28	2	51.15	0	0.00	50.50	2	7,456	0.03%
2020/04/27	1	50.30	1	49.75	50.20	0	7,466	0.00%
2020/04/24	1	49.00	3	49.10	49.00	-2	7,437	-0.03%
2020/04/23	3	49.40	0	0.00	49.45	3	7,422	0.04%
2020/04/21	0	0.00	1	50.10	49.05	-1	7,432	-0.01%
2020/04/20	4	51.33	2	51.20	51.00	2	7,380	0.03%
2020/04/17	3	53.03	1	51.50	51.50	2	7,357	0.03%
2020/04/16	6	53.15	2	53.65	52.80	4	7,254	0.06%
2020/04/15	2	52.25	8	52.53	52.90	-6	7,124	-0.08%
2020/04/14	1	50.90	4	50.95	50.90	-3	6,927	-0.04%
2020/04/13	4	51.05	2	51.45	50.20	2	6,903	0.03%
2020/04/10	1	50.90	0	0.00	50.80	1	6,877	0.01%
2020/04/09	3	51.97	2	51.35	51.00	1	6,942	0.01%
2020/04/08	6	51.87	4	52.73	52.20	2	6,922	0.03%
2020/04/07	0	0.00	4	50.01	49.75	-4	6,806	-0.06%
2020/04/06	1	49.25	2	49.58	49.60	-1	6,750	-0.01%
2020/04/01	2	48.98	0	0.00	49.10	2	6,723	0.03%
2020/03/31	2	49.03	3	49.07	48.80	-1	6,707	-0.01%
2020/03/30	2	46.65	2	47.93	49.20	0	6,750	0.00%
2020/03/27	2	48.38	4	48.75	47.10	-2	6,684	-0.03%
2020/03/26	101	47.95	0	0.00	48.15	101	6,617	1.53%	大買/鉅額交易
2020/03/25	5	47.86	2	47.50	47.70	3	6,560	0.05%
2020/03/24	3	45.82	4	45.86	45.80	-1	6,468	-0.02%
2020/03/23	2	44.30	2	44.55	43.35	0	6,597	0.00%
2020/03/20	1	48.00	1	47.65	47.65	0	6,546	0.00%
2020/03/19	12	47.92	13	47.09	45.85	-1	6,402	-0.02%
2020/03/18	14	53.69	18	53.14	50.90	-4	6,097	-0.07%
2020/03/17	27	51.66	14	51.40	52.00	13	5,771	0.23%
2020/03/16	9	51.89	4	51.20	49.50	5	5,472	0.09%
2020/03/13	2	50.25	102	46.56	51.90	-100	5,321	-1.88%	大賣/
2020/03/12	4	52.60	4	52.60	51.00	0	5,108	0.00%
2020/03/11	7	54.51	16	55.06	54.20	-9	4,842	-0.19%
2020/03/10	15	52.74	10	52.82	55.60	5	4,604	0.11%
2020/03/09	2	53.00	2	52.45	50.60	0	4,417	0.00%
2020/03/06	2	55.40	13	55.88	53.50	-11	4,321	-0.25%
2020/03/05	8	56.08	3	56.17	55.60	5	4,246	0.12%
2020/03/04	3	54.53	4	55.05	55.90	-1	4,081	-0.02%
2020/03/03	6	54.95	5	54.94	54.10	1	3,938	0.03%
2020/03/02	20	53.09	8	53.60	54.80	12	3,701	0.32%
2020/02/27	0	0.00	12	51.93	49.85	-12	3,438	-0.35%
2020/02/26	11	52.96	11	53.07	52.30	0	3,371	0.00%
2020/02/25	5	52.68	4	52.55	53.00	1	3,290	0.03%
2020/02/24	1	52.10	1	53.70	53.20	0	3,258	0.00%
2020/02/21	4	53.78	7	53.33	52.90	-3	3,194	-0.09%
2020/02/20	3	52.37	2	51.85	51.90	1	3,013	0.03%
2020/02/19	6.1	51.75	11	51.43	52.10	-4.9	2,962	-0.17%
2020/02/18	13	51.03	4	51.45	51.00	9	2,879	0.31%
2020/02/17	7.2	51.26	9	51.76	52.20	-1.8	2,804	-0.06%
2020/02/14	8	48.81	10	49.02	48.70	-2	2,629	-0.08%
2020/02/13	2	48.10	0	0.00	47.95	2	2,615	0.08%
2020/02/12	20	47.58	1	47.50	48.20	19	2,682	0.71%
2020/02/11	0	0.00	3	46.50	46.50	-3	2,683	-0.11%
2020/02/10	1	44.70	22	45.71	45.95	-21	2,741	-0.77%
2020/02/07	2	45.80	0	0.00	45.50	2	2,785	0.07%
2020/02/06	1	46.30	0	0.00	46.25	1	2,846	0.04%
2020/02/05	3	45.75	0	0.00	45.30	3	2,874	0.10%
2020/02/04	0	0.00	1	44.90	45.25	-1	2,921	-0.03%
2020/02/03	0	0.00	1	44.00	44.00	-1	3,018	-0.03%
2020/01/31	1	46.90	1	47.95	46.90	0	3,056	0.00%
2020/01/30	5	47.45	3	47.27	46.75	2	3,309	0.06%
2020/01/20	1	52.10	10	52.20	51.90	-9	3,464	-0.26%
2020/01/17	0	0.00	2	52.60	52.30	-2	3,659	-0.05%
2020/01/16	1	52.70	1	53.20	52.70	0	3,956	0.00%
2020/01/15	6	53.33	8	53.01	53.00	-2	4,213	-0.05%
2020/01/14	3	52.17	0	0.00	52.40	3	4,296	0.07%
2020/01/13	0	0.00	2	51.65	52.60	-2	4,485	-0.04%
2020/01/10	2	50.38	0	0.00	49.90	2	4,564	0.04%
2020/01/09	1	50.50	1	50.70	50.50	0	4,607	0.00%
2020/01/06	0	0.00	1	52.00	51.50	-1	4,957	-0.02%
2020/01/03	4	53.63	6	54.75	53.10	-2	4,942	-0.04%
2020/01/02	3	54.60	1	54.20	54.50	2	4,868	0.04%
2019/12/30	0	0.00	1	54.10	53.70	-1	4,820	-0.02%
2019/12/27	5	54.58	5	54.22	54.20	0	4,815	0.00%
2019/12/26	0	0.00	4	54.00	53.70	-4	4,774	-0.08%
2019/12/25	5	54.26	12	54.16	53.90	-7	4,763	-0.15%
2019/12/24	0	0.00	2	52.25	52.10	-2	4,668	-0.04%
2019/12/23	3	53.37	4	53.40	52.70	-1	4,692	-0.02%
2019/12/20	1	53.30	0	0.00	53.00	1	4,704	0.02%
2019/12/19	1	53.50	0	0.00	53.10	1	4,745	0.02%
2019/12/18	9	54.92	16	54.92	54.50	-7	4,752	-0.15%
2019/12/17	5.2	52.82	4	52.33	53.40	1.2	4,549	0.03%
2019/12/16	4	52.33	13	51.66	52.30	-9	4,595	-0.20%
2019/12/13	1	50.70	11	50.90	50.50	-10	4,598	-0.22%
2019/12/12	12	51.99	5	52.24	51.40	7	4,644	0.15%
2019/12/11	2	52.00	4	51.70	51.60	-2	4,608	-0.04%
2019/12/10	2	51.70	2	51.55	52.50	0	4,604	0.00%
2019/12/06	0	0.00	2	51.15	51.40	-2	4,629	-0.04%
2019/12/05	2	51.50	2	51.20	51.10	0	4,642	0.00%
2019/12/04	27	50.77	0	0.00	50.80	27	4,852	0.56%
2019/12/02	0	0.00	11	47.98	48.00	-11	4,889	-0.22%
2019/11/27	1	51.00	1	50.50	50.30	0	5,215	0.00%
2019/11/26	2	50.60	2	50.10	50.60	0	5,416	0.00%
2019/11/22	1	49.65	0	0.00	49.40	1	5,818	0.02%
2019/11/21	1	49.00	0	0.00	49.45	1	5,866	0.02%
2019/11/14	1	49.75	0	0.00	50.00	1	6,322	0.02%
2019/11/13	1	50.70	1	50.30	50.30	0	6,429	0.00%
2019/11/11	2	49.78	0	0.00	49.60	2	6,432	0.03%
2019/11/08	1	53.20	3	53.10	52.80	-2	6,377	-0.03%
2019/11/07	1	53.20	1	55.10	53.20	0	6,387	0.00%
2019/11/06	1	56.50	4	55.60	55.50	-3	6,354	-0.05%
2019/11/05	7	56.16	2	56.40	56.30	5	6,352	0.08%
2019/11/04	2	55.60	1.3	55.58	55.50	0.7	6,333	0.01%
2019/11/01	0	0.00	3	55.87	56.10	-3	6,351	-0.05%
2019/10/31	4	54.90	1	55.60	55.00	3	6,331	0.05%
2019/10/30	3	57.23	0	0.00	56.80	3	6,268	0.05%
2019/10/29	9	58.17	14	59.21	57.50	-5	6,275	-0.08%
2019/10/28	6	59.28	29	58.84	60.10	-23	6,167	-0.37%
2019/10/25	6	58.58	3	58.17	58.20	3	6,169	0.05%
2019/10/24	20.3	56.73	32	57.12	58.50	-11.7	6,089	-0.19%
2019/10/23	6	54.30	36	54.53	55.00	-30	6,007	-0.50%
2019/10/22	19	53.63	15	53.85	53.60	4	6,029	0.07%
2019/10/21	40	52.98	17	53.26	53.60	23	5,906	0.39%
2019/10/18	4	51.53	12	52.30	51.60	-8	5,681	-0.14%
2019/10/17	5	51.00	8	51.13	51.10	-3	5,579	-0.05%
2019/10/16	0	0.00	14	50.30	50.00	-14	5,555	-0.25%
2019/10/15	26	51.37	19	51.96	51.10	7	5,499	0.13%
2019/10/14	5	50.36	14	50.53	50.40	-9	5,317	-0.17%
2019/10/07	0	0.00	10	50.00	49.55	-10	5,192	-0.19%
2019/10/02	1	48.90	0	0.00	49.50	1	5,179	0.02%
2019/10/01	0	0.00	2	49.15	49.25	-2	5,189	-0.04%
2019/09/27	0	0.00	2	48.08	48.40	-2	5,174	-0.04%
2019/09/26	24	49.73	4	49.48	48.75	20	5,155	0.39%
2019/09/25	4	50.00	0	0.00	49.45	4	5,135	0.08%
2019/09/24	6	51.63	7	51.33	50.80	-1	5,122	-0.02%
2019/09/23	0	0.00	1	50.90	50.80	-1	5,061	-0.02%
2019/09/20	2	50.60	0	0.00	50.40	2	5,049	0.04%
2019/09/19	7	51.27	9	51.10	50.70	-2	5,067	-0.04%
2019/09/18	13	50.88	13	50.60	50.30	0	5,017	0.00%
2019/09/17	4	49.45	4	49.66	50.20	0	5,007	0.00%
2019/09/16	2	48.43	1	49.05	48.50	1	4,973	0.02%
2019/09/12	3	49.35	2	49.43	48.90	1	5,001	0.02%
2019/09/11	0	0.00	0.4	49.00	48.85	-0.4	5,056	-0.01%
2019/09/10	4	49.45	5.4	49.74	49.30	-1.4	5,215	-0.03%
2019/09/09	2	50.30	3	50.10	50.10	-1	5,230	-0.02%
2019/09/06	30	52.55	18	52.49	51.00	12	5,201	0.23%
2019/09/05	2	51.10	0.3	50.70	50.80	1.7	4,915	0.03%
2019/09/04	1	50.20	2	50.85	50.70	-1	4,896	-0.02%
2019/09/03	6	50.22	0	0.00	49.80	6	4,872	0.12%
2019/09/02	126	50.69	3	50.70	50.70	123	4,830	2.55%	大買/鉅額交易
2019/08/30	8	50.93	19	49.98	49.05	-11	4,748	-0.23%
2019/08/29	7	50.49	5.2	50.23	49.75	1.8	4,536	0.04%
2019/08/28	6	50.57	18	51.03	51.20	-12	4,330	-0.28%
2019/08/27	1	46.60	1	46.90	46.60	0	3,927	0.00%
2019/08/22	1	48.35	1	48.90	48.70	0	3,837	0.00%
2019/08/21	12.3	48.17	3	48.07	48.20	9.3	3,744	0.25%
2019/08/20	2	45.88	1	46.40	45.85	1	3,565	0.03%
2019/08/19	6	46.88	8	46.95	46.50	-2	3,525	-0.06%
2019/08/16	3	46.40	4	46.41	46.00	-1	3,415	-0.03%
2019/08/15	1	43.10	3	43.25	43.10	-2	3,320	-0.06%
2019/08/14	11	44.46	0	0.00	44.10	11	3,318	0.33%
2019/08/13	2	44.88	0	0.00	44.35	2	3,326	0.06%
2019/08/08	0	0.00	10.1	44.31	44.65	-10.1	3,293	-0.31%
2019/08/07	10	46.20	0.5	44.15	44.05	9.5	3,298	0.29%
2019/08/06	0.2	47.00	0	0.00	45.60	0.2	3,292	0.00%
2019/08/05	0	0.00	124	46.95	45.55	-124	3,274	-3.79%	大賣/鉅額交易
2019/08/02	10	47.50	0.2	48.10	47.85	9.8	3,264	0.30%
2019/08/01	3	49.20	3	48.98	48.85	0	3,269	0.00%
2019/07/31	2	49.50	12	48.98	49.90	-10	3,241	-0.31%
2019/07/30	9	48.81	2	48.60	48.80	7	3,154	0.22%
2019/07/29	11	51.75	4	51.60	51.00	7	3,016	0.23%
2019/07/26	12.2	49.36	1	48.20	49.50	11.2	2,828	0.40%
2019/07/25	0	0.00	18	47.43	47.75	-18	2,728	-0.66%
2019/07/24	20.2	47.18	4	46.40	47.30	16.2	2,551	0.63%
2019/07/23	3	42.93	0	0.00	43.00	3	2,356	0.13%
2019/07/19	0	0.00	1	41.95	41.90	-1	2,411	-0.04%
2019/07/18	1	41.80	0	0.00	41.80	1	2,443	0.04%
2019/07/17	1	43.45	0	0.00	43.45	1	2,457	0.04%
2019/07/16	0	0.00	0.3	44.30	44.30	-0.3	2,589	-0.01%
2019/07/10	2	43.30	2	43.15	43.15	0	2,746	0.00%
2019/07/09	2	43.15	2	43.70	43.00	0	2,745	0.00%
2019/07/02	0	0.00	1	46.30	46.45	-1	2,947	-0.03%
2019/06/27	0	0.00	4	47.21	46.65	-4	3,122	-0.13%
2019/06/24	6	45.78	2	46.38	46.35	4	3,143	0.13%
2019/06/21	2	45.98	2	46.08	45.15	0	3,120	0.00%
2019/06/20	0	0.00	6	45.50	45.10	-6	3,114	-0.19%
2019/06/19	2	44.55	4	44.60	44.85	-2	3,132	-0.06%
2019/06/18	14	45.01	8	44.91	43.90	6	3,140	0.19%
2019/06/17	8	43.70	7	44.96	45.40	1	3,036	0.03%
2019/06/12	3	42.20	4	42.81	41.45	-1	3,131	-0.03%
2019/06/11	4.5	41.53	3	41.48	42.05	1.5	3,266	0.05%
2019/06/06	0	0.00	1	39.70	39.15	-1	3,519	-0.03%
2019/06/03	2	40.38	1	40.15	40.15	1	3,731	0.03%
2019/05/31	0	0.00	1	41.35	41.25	-1	3,847	-0.03%
2019/05/30	1	40.15	2	40.35	41.10	-1	3,905	-0.03%
2019/05/27	1	40.10	1	40.15	39.95	0	4,328	0.00%
2019/05/23	1	40.60	1	40.40	41.00	0	4,561	0.00%
2019/05/22	0	0.00	1	42.05	41.55	-1	4,688	-0.02%
2019/05/20	1	41.20	1	43.10	40.45	0	4,888	0.00%
2019/05/17	1	42.70	1	42.95	42.70	0	5,107	0.00%
2019/05/15	0	0.00	2	43.15	44.90	-2	5,358	-0.04%
2019/05/14	1	39.90	2	42.18	42.60	-1	5,661	-0.02%
2019/05/13	2	41.83	0	0.00	41.75	2	6,030	0.03%
2019/05/10	1	44.40	2	44.50	43.95	-1	6,201	-0.02%
2019/05/09	1	43.60	1	43.90	43.35	0	6,303	0.00%
2019/05/06	3	46.83	0	0.00	45.95	3	6,893	0.04%
2019/05/03	0	0.00	1	48.10	48.05	-1	6,914	-0.01%
2019/05/02	1	46.85	0	0.00	47.35	1	6,911	0.01%
2019/04/30	4	46.78	4	47.08	47.40	0	6,933	0.00%
2019/04/29	4	48.29	34	47.98	46.80	-30	6,935	-0.43%
2019/04/26	2	53.45	0	0.00	52.00	2	6,877	0.03%
2019/04/25	1	53.80	0	0.00	54.00	1	6,860	0.01%
2019/04/24	8	54.11	5	54.26	53.80	3	6,866	0.04%
2019/04/22	10	55.83	8	55.86	54.40	2	6,906	0.03%
2019/04/19	1	54.00	0	0.00	54.10	1	6,807	0.01%
2019/04/18	1	53.10	1	53.70	52.90	0	6,819	0.00%
2019/04/16	0	0.00	1	51.20	52.50	-1	6,840	-0.01%
2019/04/11	2	54.05	41	52.11	51.80	-39	7,144	-0.55%
2019/04/10	0	0.00	2	53.20	53.20	-2	7,155	-0.03%
2019/04/09	25	53.90	0	0.00	53.90	25	7,198	0.35%
2019/04/08	3	55.70	3	55.70	55.30	0	7,265	0.00%
2019/04/03	3	53.83	2	54.25	53.90	1	7,248	0.01%
2019/04/02	0	0.00	7	52.93	53.00	-7	7,245	-0.10%
2019/04/01	5	52.00	4	52.10	52.20	1	7,341	0.01%
2019/03/28	1	52.20	1	51.20	51.20	0	7,491	0.00%
2019/03/26	6	52.00	1	51.60	51.30	5	7,947	0.06%
2019/03/22	3	52.43	4	52.58	52.10	-1	8,276	-0.01%
2019/03/21	1	52.10	2	52.30	51.80	-1	8,408	-0.01%
2019/03/20	4	54.00	0	0.00	52.60	4	8,690	0.05%
2019/03/19	1	54.50	1	55.10	53.10	0	9,013	0.00%
2019/03/15	2	53.90	14	54.31	54.50	-12	9,239	-0.13%
2019/03/14	19	54.31	9	55.82	53.90	10	9,339	0.11%
2019/03/13	9	57.79	1	57.30	57.40	8	9,496	0.08%
2019/03/12	10	57.68	15	57.37	58.00	-5	9,746	-0.05%
2019/03/11	5	56.30	2	56.00	55.60	3	9,921	0.03%
2019/03/08	9	55.61	3	56.10	56.00	6	10,119	0.06%
2019/03/07	8	57.23	21	55.31	55.60	-13	10,309	-0.13%
2019/03/06	12	56.51	12	56.78	56.60	0	10,479	0.00%
2019/03/05	2	55.80	1	56.40	55.50	1	10,982	0.01%
2019/03/04	26	56.80	3	57.40	56.50	23	11,326	0.20%
2019/02/27	3	57.40	24	56.83	57.60	-21	11,445	-0.18%
2019/02/26	16	57.69	6	59.00	55.70	10	11,716	0.09%
2019/02/25	9	56.61	8	56.58	57.60	1	11,980	0.01%
2019/02/22	4	57.60	3	58.20	56.50	1	12,027	0.01%
2019/02/21	5	57.58	1	57.50	57.90	4	11,959	0.03%
2019/02/20	9	59.27	5	58.78	57.90	4	11,855	0.03%
2019/02/19	3	58.03	3	58.43	58.90	0	11,804	0.00%
2019/02/18	5	60.64	5	61.00	58.30	0	11,751	0.00%
2019/02/15	1	57.40	2.6	58.63	59.30	-1.6	11,564	-0.01%
2019/02/14	1	57.80	1	59.50	59.00	0	11,518	0.00%
2019/02/13	10	58.24	12	58.56	58.40	-2	11,407	-0.02%
2019/02/12	28	53.91	8	54.79	56.00	20	11,139	0.18%
2019/02/11	1	50.00	37	50.62	51.40	-36	10,961	-0.33%
2019/01/30	3	47.50	16	47.47	46.75	-13	10,938	-0.12%
2019/01/29	6	46.06	2	45.90	46.10	4	10,865	0.04%
2019/01/28	9	46.24	11	45.96	46.60	-2	10,856	-0.02%
2019/01/25	23	44.53	27	44.86	44.15	-4	10,746	-0.04%
2019/01/24	5	42.83	1	43.05	42.55	4	10,850	0.04%
2019/01/23	2	41.90	2	41.93	42.20	0	10,938	0.00%
2019/01/22	1	41.90	1	42.20	41.50	0	10,995	0.00%
2019/01/21	2	41.50	2	41.75	42.00	0	11,097	0.00%
2019/01/16	5	41.49	5	41.11	41.00	0	11,221	0.00%
2019/01/15	3	40.55	1	40.85	40.90	2	11,225	0.02%
2019/01/14	1	40.05	4	41.18	40.05	-3	11,304	-0.03%
2019/01/11	1	42.75	1	42.00	41.55	0	11,314	0.00%
2019/01/10	2	43.05	0	0.00	42.30	2	11,353	0.02%
2019/01/09	7	42.96	4	42.89	42.30	3	11,567	0.03%
2019/01/08	7	42.05	8	42.07	42.10	-1	11,704	-0.01%
2019/01/07	2	41.88	1	42.80	41.60	1	11,681	0.01%
2019/01/04	2	39.30	6	39.65	40.90	-4	11,672	-0.03%
2019/01/03	3	42.68	7	40.99	40.65	-4	11,580	-0.03%
2019/01/02	5	44.31	5	44.37	43.90	0	11,551	0.00%
2018/12/28	4	43.93	4	44.10	43.90	0	11,589	0.00%
2018/12/27	4	44.55	7	44.49	43.80	-3	11,642	-0.03%
2018/12/26	6	44.75	2	44.50	42.60	4	11,558	0.03%
2018/12/25	8	44.08	6	44.02	44.10	2	11,555	0.02%
2018/12/24	13	44.27	13	44.67	45.30	0	11,517	0.00%
2018/12/22	7	44.64	5.1	44.80	44.85	1.9	11,413	0.02%
2018/12/21	12	45.13	14	45.01	45.60	-2	11,422	-0.02%
2018/12/20	10	45.71	3	43.63	44.25	7	11,273	0.06%
2018/12/19	10	48.10	8	49.46	47.40	2	11,019	0.02%
2018/12/18	53	49.70	69	49.93	49.40	-16	10,927	-0.15%
2018/12/17	33	49.91	20	50.96	50.30	13	10,856	0.12%
2018/12/14	21	50.82	6	50.18	50.00	15	10,796	0.14%
2018/12/13	31	52.06	22	52.15	52.00	9	10,675	0.08%
2018/12/12	12	51.20	37	50.76	52.50	-25	10,400	-0.24%
2018/12/11	20	48.30	4	48.00	47.80	16	10,099	0.16%
2018/12/10	23	47.85	21	48.44	47.30	2	10,196	0.02%
2018/12/07	19	48.09	14	47.54	48.05	5	10,027	0.05%
2018/12/06	11	49.55	8	49.96	46.30	3	9,928	0.03%
2018/12/05	10	50.41	8	49.56	51.10	2	9,676	0.02%
2018/12/04	16	49.67	25	50.76	49.50	-9	9,490	-0.09%
2018/12/03	10	50.27	7	50.84	49.15	3	9,277	0.03%
2018/11/30	17	48.20	12	48.53	48.75	5	9,100	0.05%
2018/11/29	12	50.19	9	50.23	49.00	3	8,908	0.03%
2018/11/28	24	50.56	14	50.38	49.70	10	8,699	0.11%
2018/11/27	14	46.83	20	46.66	48.40	-6	8,185	-0.07%
2018/11/26	13	44.51	10	43.76	44.00	3	7,814	0.04%
2018/11/23	19	43.04	22	42.84	43.75	-3	7,721	-0.04%
2018/11/22	15	41.63	13	41.95	41.10	2	7,406	0.03%
2018/11/21	3	39.12	4	40.08	40.70	-1	6,994	-0.01%
2018/11/20	3	37.62	0	0.00	37.00	3	6,942	0.04%
2018/11/19	0	0.00	3	37.10	37.30	-3	6,999	-0.04%
2018/11/16	3	37.33	8	36.93	36.25	-5	7,024	-0.07%
2018/11/15	4	36.59	3	36.58	36.80	1	7,052	0.01%
2018/11/14	2	36.45	2	36.48	36.00	0	7,106	0.00%
2018/11/13	3	36.63	0	0.00	36.95	3	7,294	0.04%
2018/11/12	4	37.01	4	36.89	36.60	0	7,346	0.00%
2018/11/09	5	36.18	3	36.53	36.70	2	7,392	0.03%
2018/11/08	4	37.33	2	38.75	35.95	2	7,411	0.03%
2018/11/07	6	36.11	10	37.18	37.75	-4	7,311	-0.05%
2018/11/06	3	36.18	2	35.83	34.35	1	7,310	0.01%
2018/11/05	8	36.94	7	36.91	37.00	1	7,338	0.01%
2018/11/02	8	36.59	6	36.67	36.55	2	7,319	0.03%
2018/11/01	17	35.21	13	35.84	35.80	4	7,226	0.06%
2018/10/31	2	33.98	4	33.75	34.10	-2	6,952	-0.03%
2018/10/30	1	30.95	3	31.80	31.00	-2	6,907	-0.03%
2018/10/29	11	31.82	13	32.60	32.05	-2	7,100	-0.03%
2018/10/26	2	32.25	2	31.05	30.50	0	7,077	0.00%
2018/10/25	1	32.30	1	32.20	31.15	0	7,113	0.00%
2018/10/24	3	35.67	1	35.80	34.60	2	7,082	0.03%
2018/10/23	1	37.15	1	36.30	36.30	0	7,021	0.00%
2018/10/22	5	37.38	5	37.98	37.70	0	7,058	0.00%
2018/10/19	12	36.23	11	36.55	36.35	1	7,133	0.01%
2018/10/18	9	38.82	4	38.58	38.05	5	7,152	0.07%
2018/10/17	7	39.76	17	39.19	38.40	-10	7,163	-0.14%
2018/10/16	5	39.66	8	40.05	40.25	-3	7,007	-0.04%
2018/10/15	1	36.10	1	37.20	37.20	0	6,976	0.00%
2018/10/12	5	37.16	1	37.45	37.20	4	7,037	0.06%
2018/10/11	2	36.83	3	36.92	36.50	-1	7,110	-0.01%
2018/10/09	1	42.30	0	0.00	40.55	1	7,192	0.01%
2018/10/08	3	41.80	0	0.00	41.70	3	7,254	0.04%
2018/10/05	3	44.00	1	42.30	42.30	2	7,414	0.03%
2018/10/04	1	47.15	2	48.10	47.00	-1	7,476	-0.01%
2018/10/03	5	48.11	4	48.80	47.95	1	8,046	0.01%
2018/10/02	1	51.30	0	0.00	50.00	1	8,302	0.01%
2018/10/01	0	0.00	1	49.65	51.30	-1	8,430	-0.01%
2018/09/28	2	50.85	1	51.50	50.20	1	8,731	0.01%
2018/09/27	2	50.20	0	0.00	50.00	2	8,917	0.02%
2018/09/26	0	0.00	1	51.10	51.10	-1	9,101	-0.01%
2018/09/25	3	51.90	3	52.43	52.00	0	9,178	0.00%
2018/09/21	14	50.51	19	50.42	51.00	-5	9,161	-0.05%
2018/09/20	2	48.75	2	48.75	48.00	0	9,160	0.00%
2018/09/19	2	48.45	2	49.50	47.90	0	9,256	0.00%
2018/09/18	4	49.08	8	50.66	48.40	-4	9,348	-0.04%
2018/09/17	6	53.23	1	52.50	52.10	5	9,527	0.05%
2018/09/14	4	52.58	3	51.17	52.60	1	9,645	0.01%
2018/09/13	1	50.40	1	51.40	48.95	0	9,580	0.00%
2018/09/12	3	50.33	2	50.30	50.10	1	9,788	0.01%
2018/09/11	9	51.43	11	52.36	51.30	-2	9,983	-0.02%
2018/09/10	5	50.68	3	50.73	50.60	2	10,091	0.02%
2018/09/07	0	0.00	2	56.40	53.50	-2	10,143	-0.02%
2018/09/06	5	56.44	4	57.15	56.40	1	10,316	0.01%
2018/09/05	3	57.73	4	56.73	56.00	-1	10,881	-0.01%
2018/09/04	5	57.82	1	57.70	58.10	4	11,423	0.04%
2018/08/31	1	60.00	1	60.70	60.90	0	12,007	0.00%
2018/08/30	3	62.07	3	62.30	61.00	0	12,203	0.00%
2018/08/28	0	0.00	2	60.00	58.90	-2	12,638	-0.02%
2018/08/27	4	59.78	2	58.30	60.10	2	12,903	0.02%
2018/08/24	4	57.03	4	57.05	56.60	0	13,097	0.00%
2018/08/22	1	58.10	3	58.30	59.50	-2	14,211	-0.01%
2018/08/21	2	59.10	0	0.00	58.50	2	14,867	0.01%
2018/08/20	7	55.99	7	56.16	58.50	0	15,105	0.00%
2018/08/17	4	61.65	2	59.65	58.20	2	15,508	0.01%
2018/08/16	6	59.68	4	59.60	61.20	2	15,624	0.01%
2018/08/15	1	58.60	3.1	59.95	58.60	-2.1	15,830	-0.01%
2018/08/14	7	61.86	6	60.35	62.00	1	16,050	0.01%
2018/08/13	3	61.67	13	61.88	60.30	-10	16,266	-0.06%
2018/08/10	6	65.27	7	66.63	64.70	-1	16,635	-0.01%
2018/08/09	8	65.19	11	65.78	66.30	-3	17,030	-0.02%
2018/08/08	15	66.09	12	65.49	65.00	3	17,702	0.02%
2018/08/07	27	67.54	7	67.06	66.70	20	18,220	0.11%
2018/08/06	2	65.00	0	0.00	65.50	2	18,399	0.01%
2018/08/03	28	63.88	16	63.43	66.00	12	18,632	0.06%
2018/08/02	4	67.43	5	67.50	63.70	-1	18,765	-0.01%
2018/08/01	10	70.52	6	70.28	69.50	4	19,391	0.02%
2018/07/31	3	71.00	5	72.40	72.20	-2	19,736	-0.01%
2018/07/30	2	70.55	0	0.00	69.50	2	19,735	0.01%
2018/07/27	9	73.80	8	72.58	72.00	1	19,738	0.01%
2018/07/26	13	73.58	17	73.82	75.00	-4	19,731	-0.02%
2018/07/25	5	70.50	3	71.00	71.70	2	19,584	0.01%
2018/07/24	2	68.30	2	68.95	69.90	0	19,513	0.00%
2018/07/23	3	64.37	2	64.85	67.50	1	19,448	0.01%
2018/07/20	2	66.55	6	67.52	67.10	-4	19,381	-0.02%
2018/07/19	1	69.80	1	69.60	69.00	0	19,241	0.00%
2018/07/18	14	70.41	15	67.30	68.00	-1	19,237	-0.01%
2018/07/17	16	72.98	16	71.79	70.90	0	19,196	0.00%
2018/07/16	3	74.27	2	74.00	73.80	1	19,197	0.01%
2018/07/13	4	74.50	7	75.27	73.00	-3	19,302	-0.02%
2018/07/12	6	73.77	5	72.78	73.90	1	19,122	0.01%
2018/07/11	16	73.79	17	73.55	73.60	-1	19,114	-0.01%
2018/07/10	30	68.15	42	68.77	72.00	-12	18,611	-0.06%
2018/07/09	10	65.70	10	65.50	65.50	0	18,502	0.00%
2018/07/06	26	65.36	18	64.69	66.20	8	18,359	0.04%
2018/07/05	3	63.50	5	63.72	62.70	-2	18,107	-0.01%
2018/07/04	15	67.25	15	63.63	62.70	0	17,898	0.00%
2018/07/03	13	70.29	9	69.87	69.60	4	17,672	0.02%
2018/07/02	15	72.38	15	69.45	69.10	0	17,580	0.00%
2018/06/29	15	69.62	21	70.60	72.80	-6	17,458	-0.03%
2018/06/28	24	72.27	14	70.58	69.50	10	17,295	0.06%
2018/06/27	5	73.08	9	72.61	73.40	-4	17,177	-0.02%
2018/06/26	19	73.42	19	73.66	72.00	0	17,064	0.00%
2018/06/25	17	75.11	20	72.58	71.20	-3	16,820	-0.02%
2018/06/22	14	77.63	17	78.63	76.50	-3	16,652	-0.02%
2018/06/21	9	80.19	10	79.40	80.90	-1	16,558	-0.01%
2018/06/20	8	79.58	7	79.06	76.40	1	16,374	0.01%
2018/06/19	12	84.03	16	82.76	84.00	-4	16,260	-0.02%
2018/06/15	13	83.15	8	83.93	83.20	5	16,243	0.03%
2018/06/14	22	83.00	15	82.59	83.20	7	16,133	0.04%
2018/06/13	32	87.52	11	85.55	82.90	21	15,957	0.13%
2018/06/12	18	88.09	16	87.27	89.50	2	15,516	0.01%
2018/06/11	8	78.19	15	79.42	81.40	-7	14,963	-0.05%
2018/06/08	16	71.84	21	71.00	74.00	-5	14,696	-0.03%
2018/06/07	4	71.33	1	72.80	70.50	3	14,445	0.02%
2018/06/06	13	70.87	28	68.15	71.50	-15	14,445	-0.10%
2018/06/05	47	71.24	32	67.83	67.80	15	14,387	0.10%
2018/06/04	17	71.55	35.2	71.07	72.80	-18.2	14,150	-0.13%
2018/06/01	42	71.32	39	70.62	69.90	3	13,839	0.02%
2018/05/31	31	76.88	49	75.61	70.70	-18	13,541	-0.13%
2018/05/30	88	73.51	84	71.38	74.10	4	12,893	0.03%
2018/05/29	41	70.66	22	70.92	68.80	19	12,268	0.15%
2018/05/28	9	65.57	6	65.13	66.90	3	11,490	0.03%
2018/05/25	64	57.91	79	58.17	60.90	-15	11,147	-0.13%
2018/05/24	16	55.33	16	55.70	55.40	0	10,510	0.00%
2018/05/23	31	55.22	22	55.74	55.80	9	10,294	0.09%
2018/05/22	28	55.20	32	54.12	53.70	-4	9,969	-0.04%
2018/05/21	31	55.37	24	55.67	56.40	7	9,672	0.07%
2018/05/18	44	53.12	35	53.71	54.70	9	9,332	0.10%
2018/05/17	23	53.90	30	53.81	52.10	-7	8,805	-0.08%
2018/05/16	34	56.76	25	56.36	55.60	9	8,338	0.11%
2018/05/15	19	51.01	17	51.14	53.80	2	7,656	0.03%
2018/05/14	18	48.51	14	49.10	50.20	4	7,091	0.06%
2018/05/11	5	46.41	3	47.25	45.70	2	6,824	0.03%
2018/05/10	6	45.28	14	45.64	46.20	-8	6,511	-0.12%
2018/05/09	19	43.41	71	43.15	43.65	-52	6,123	-0.85%
2018/05/08	30	39.08	45	39.54	40.90	-15	5,397	-0.28%
2018/05/04	0	0.00	1	36.50	35.80	-1	4,989	-0.02%
2018/05/03	2	37.20	1	37.10	36.95	1	5,004	0.02%
2018/05/02	1	36.70	2	36.50	36.35	-1	5,000	-0.02%
2018/04/30	4	36.24	2	36.40	35.95	2	5,067	0.04%
2018/04/27	1	36.15	0	0.00	36.15	1	5,345	0.02%
2018/04/24	9	36.55	0	0.00	36.00	9	5,798	0.16%
2018/04/23	1	38.55	5	38.34	37.60	-4	5,718	-0.07%
2018/04/20	15	38.05	1	37.85	37.95	14	5,696	0.25%
2018/04/19	22	38.42	54	38.57	39.15	-32	5,607	-0.57%
2018/04/17	11	36.99	3	37.95	36.15	8	5,317	0.15%
2018/04/16	3	38.50	16	39.03	39.10	-13	5,186	-0.25%
2018/04/13	7	38.19	10	38.31	38.00	-3	5,103	-0.06%
2018/04/11	6	36.98	2	37.40	37.10	4	5,049	0.08%
2018/04/10	0	0.00	1	36.70	36.05	-1	5,029	-0.02%
2018/03/28	1	36.20	0	0.00	36.00	1	5,277	0.02%
2018/03/23	0	0.00	2	35.75	35.80	-2	5,239	-0.04%
2018/03/22	4	37.50	6	37.99	37.30	-2	5,174	-0.04%
2018/03/21	9	38.13	5	38.37	36.90	4	5,022	0.08%
2018/03/20	8	36.64	5	36.66	37.40	3	4,859	0.06%
2018/03/19	49	36.54	4	36.79	36.40	45	4,784	0.94%
2018/03/16	5	36.45	2	36.38	35.80	3	4,642	0.06%
2018/03/14	3	36.10	4	35.88	35.25	-1	4,483	-0.02%
2018/03/13	0	0.00	2	34.98	36.00	-2	4,386	-0.05%
2018/03/12	6	34.79	6	35.42	35.05	0	4,329	0.00%
2018/03/09	10	34.63	10	34.02	34.00	0	4,148	0.00%
2018/03/08	6	32.29	6	32.70	33.55	0	3,992	0.00%
2018/03/07	1	31.05	2	31.00	30.50	-1	3,933	-0.03%
2018/03/02	0	0.00	1	30.55	30.50	-1	4,530	-0.02%
2018/02/23	3	31.00	0	0.00	30.60	3	4,787	0.06%
2018/02/12	0	0.00	2	29.30	29.25	-2	5,660	-0.04%
2018/02/09	3	28.00	0	0.00	29.35	3	5,806	0.05%
2018/02/08	5	30.12	8	30.28	30.00	-3	5,837	-0.05%
2018/02/06	2	29.90	3	30.85	29.95	-1	5,920	-0.02%
2018/02/05	0	0.00	5	31.83	33.05	-5	6,059	-0.08%
2018/01/30	2	34.88	0	0.00	34.30	2	6,541	0.03%
2018/01/29	1	34.20	1	34.40	34.15	0	6,556	0.00%
2018/01/26	4	34.64	4	34.61	34.80	0	6,635	0.00%
2018/01/25	1	34.80	7	34.39	34.30	-6	6,703	-0.09%
2018/01/24	11	35.45	10	35.44	35.30	1	6,733	0.01%
2018/01/23	4	37.16	6	36.97	36.05	-2	6,868	-0.03%
2018/01/22	21	37.33	17	37.69	38.55	4	6,712	0.06%
2018/01/19	2	35.08	3	35.05	35.05	-1	6,702	-0.01%
2018/01/18	9	34.81	8	35.23	34.60	1	7,073	0.01%
2018/01/17	0	0.00	1	34.50	34.10	-1	7,087	-0.01%
2018/01/16	18	35.21	15	34.89	34.60	3	7,187	0.04%
2018/01/15	0	0.00	2	34.30	34.85	-2	7,255	-0.03%
2018/01/12	3	33.53	2	33.50	33.35	1	7,316	0.01%
2018/01/11	1	33.00	1	32.90	33.00	0	7,330	0.00%
2018/01/10	1	34.20	1	33.80	33.50	0	7,364	0.00%
2018/01/09	3	33.62	6	33.54	33.40	-3	7,408	-0.04%
2018/01/08	0	0.00	20	34.38	33.80	-20	7,617	-0.26%
2018/01/05	20	35.88	2	35.55	35.40	18	7,643	0.24%
2018/01/04	2	34.55	4	34.80	35.00	-2	7,698	-0.03%
2018/01/03	3	34.85	2	34.68	34.60	1	7,660	0.01%