佳凌 (4976)-元富-成功券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
41.85
漲跌
▲2.85
漲幅
+7.31%
成交量
1,442張
產業
上市光電類股
508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

佳凌 (4976)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	0.00	2	41.73	41.85	-2	632	-0.32%
2024/04/24	0	0.00	3.3	39.31	39.25	-3.3	610	-0.53%
2024/04/22	1	40.20	0	0.00	38.90	1	612	0.16%
2024/04/17	0	0.00	1	40.70	40.60	-1	591	-0.17%
2024/04/16	6	40.27	0	0.00	39.60	6	585	1.02%
2024/04/10	1	41.30	0	0.00	41.20	1	565	0.18%
2024/04/09	1	42.10	0	0.00	41.70	1	563	0.18%
2024/04/03	1	40.80	0	0.00	40.80	1	551	0.18%
2024/04/02	0	0.00	1	41.75	41.45	-1	548	-0.18%
2024/04/01	0	0.00	6	42.85	42.00	-6	544	-1.10%
2024/03/29	7	42.49	0	0.00	41.85	7	541	1.29%
2024/03/28	1	42.80	0	0.00	42.70	1	528	0.19%
2024/03/27	1	43.40	1	44.30	43.55	0	515	0.00%
2024/03/26	3	43.08	3	43.67	43.05	0	500	0.00%
2024/03/25	2	42.13	2	42.65	42.80	0	457	0.00%
2024/03/22	0	0.00	5	40.90	41.05	-5	434	-1.15%
2024/03/19	1	40.00	0	0.00	40.00	1	504	0.20%
2024/03/18	0	0.00	11	41.08	40.65	-11	672	-1.64%
2024/03/15	2	39.75	3	39.35	39.00	-1	717	-0.14%
2024/03/13	0	0.00	1	38.40	38.45	-1	706	-0.14%
2024/03/12	0	0.00	1	38.15	38.10	-1	703	-0.14%
2024/03/11	0	0.00	1	38.30	38.00	-1	701	-0.14%
2024/03/08	6.2	37.14	1	37.70	37.00	5.2	700	0.74%
2024/03/07	0.3	38.53	0	0.00	38.10	0.3	693	0.05%
2024/03/01	0	0.00	7	39.05	39.05	-7	680	-1.03%
2024/02/27	2	38.75	0	0.00	38.80	2	687	0.29%
2024/02/26	0.4	39.90	0	0.00	39.65	0.4	689	0.06%
2024/02/23	5.5	40.48	0	0.00	39.95	5.5	692	0.79%
2024/02/16	0	0.00	7	42.16	42.30	-7	702	-1.00%
2024/02/15	0	39.90	0	0.00	41.15	0	685	0.00%
2024/02/02	0	0.00	0.3	40.05	40.30	-0.3	678	-0.04%
2024/01/30	0	0.00	2	40.55	40.15	-2	675	-0.30%
2024/01/29	3	41.23	2	40.70	40.50	1	671	0.15%
2024/01/24	2	40.00	0	0.00	39.85	2	647	0.31%
2024/01/22	0	0.00	1	38.60	38.70	-1	642	-0.16%
2024/01/17	6	39.00	0	0.00	38.20	6	643	0.93%
2024/01/15	0	0.00	5	39.90	40.00	-5	636	-0.79%
2024/01/12	1	39.50	0	0.00	39.45	1	637	0.16%
2024/01/10	0.2	39.51	0	0.00	39.55	0.2	642	0.03%
2024/01/09	1.2	39.72	0	39.75	39.50	1.2	656	0.18%
2024/01/04	1	40.20	1	40.20	40.15	0	655	0.00%
2023/12/26	0	0.00	1	41.75	41.75	-1	652	-0.15%
2023/12/22	1	41.00	0	0.00	40.95	1	648	0.15%
2023/12/21	0	0.00	0	41.65	41.00	0	647	0.00%
2023/12/20	3	41.35	0	0.00	41.15	3	641	0.47%
2023/12/19	1	40.85	0	0.00	40.20	1	636	0.16%
2023/12/18	3	41.73	0	0.00	41.00	3	628	0.48%
2023/12/15	5	42.14	2	42.63	42.90	3	609	0.49%
2023/12/14	17	44.07	13	42.90	42.90	4	588	0.68%
2023/12/13	3	44.58	4	44.40	44.35	-1	538	-0.19%
2023/12/12	1	43.50	6	43.18	43.80	-5	368	-1.36%
2023/12/06	0	0.00	1	40.00	39.85	-1	310	-0.32%
2023/12/04	1	40.70	0	0.00	40.25	1	312	0.32%
2023/11/28	0	0.00	1	40.50	40.55	-1	316	-0.32%
2023/11/20	1	40.35	0	0.00	40.10	1	297	0.34%
2023/11/17	5	38.25	9	38.81	38.90	-4	279	-1.43%
2023/11/15	0	0.00	2	37.63	37.80	-2	272	-0.73%
2023/11/10	2	36.18	0	0.00	36.15	2	294	0.68%
2023/11/01	1	36.50	0	0.00	36.60	1	313	0.32%
2023/10/25	0	0.00	2	37.95	37.90	-2	340	-0.59%
2023/10/19	3	36.58	0	0.00	36.85	3	358	0.84%
2023/10/17	2	38.00	0	0.00	38.00	2	364	0.55%
2023/09/21	0	0.00	9	39.80	39.85	-9	727	-1.24%
2023/09/18	0	0.00	0.1	41.50	41.40	-0.1	747	-0.01%
2023/08/30	2	40.70	0	0.00	40.65	2	801	0.25%
2023/08/28	0	0.00	2	39.55	39.55	-2	837	-0.24%
2023/08/24	0	0.00	1	40.15	40.30	-1	861	-0.12%
2023/08/22	1	41.00	0	0.00	40.90	1	875	0.11%
2023/08/17	0	0.00	3	42.50	42.00	-3	882	-0.34%
2023/08/10	0	0.00	1	40.75	40.85	-1	914	-0.11%
2023/07/31	0	0.00	5	42.85	42.85	-5	944	-0.53%
2023/07/19	2	44.68	1	43.65	43.65	1	985	0.10%
2023/07/18	0	0.00	1	43.70	43.65	-1	994	-0.10%
2023/07/12	1	45.30	0	0.00	44.30	1	1,141	0.09%
2023/07/10	23	46.88	23	45.37	45.05	0	1,119	0.00%
2023/07/07	3	45.57	2	46.05	45.50	1	1,066	0.09%
2023/07/06	21	45.60	21	45.99	46.50	0	1,035	0.00%
2023/07/05	1	45.70	3	46.05	45.65	-2	1,001	-0.20%
2023/07/04	1	42.25	0	0.00	41.90	1	936	0.11%
2023/07/03	0	0.00	3	42.25	42.25	-3	973	-0.31%
2023/06/29	1	42.70	2	42.90	42.70	-1	1,000	-0.10%
2023/06/28	0	0.00	1	41.20	41.45	-1	998	-0.10%
2023/06/27	1	40.60	0	0.00	40.60	1	1,017	0.10%
2023/06/15	1	43.75	0	0.00	43.80	1	1,431	0.07%
2023/06/14	0	0.00	1	44.60	44.25	-1	1,603	-0.06%
2023/06/13	1	43.30	0.3	43.15	43.10	0.7	1,798	0.04%
2023/06/12	0	0.00	0	43.65	43.05	0	1,887	0.00%
2023/06/08	1	44.00	0	0.00	43.10	1	1,948	0.05%
2023/06/05	0	0.00	1	45.50	45.35	-1	2,550	-0.04%
2023/06/01	2	45.38	1	46.30	44.90	1	2,844	0.04%
2023/05/30	1	44.50	0	0.00	44.40	1	2,808	0.04%
2023/05/18	0	0.00	2	45.20	44.60	-2	2,774	-0.07%
2023/05/17	0	0.00	2	45.05	44.90	-2	2,756	-0.07%
2023/05/12	1	42.30	0	0.00	42.55	1	2,723	0.04%
2023/05/08	0	44.65	7	44.45	44.05	-7	2,706	-0.26%
2023/05/05	1	45.00	18	44.85	44.30	-17	2,703	-0.63%
2023/05/04	6	45.42	1	45.35	45.35	5	2,698	0.19%
2023/05/03	3	45.42	2	45.30	45.05	1	2,698	0.04%
2023/05/02	1	46.90	2	47.05	47.10	-1	2,686	-0.04%
2023/04/28	0	0.00	12	46.90	46.50	-12	2,685	-0.45%
2023/04/27	2	46.60	7	46.76	46.70	-5	2,680	-0.19%
2023/04/26	1	47.50	0	0.00	47.40	1	2,670	0.04%
2023/04/25	1	47.50	0	0.00	47.50	1	2,666	0.04%
2023/04/24	0	0.00	0.3	49.20	49.50	-0.3	2,651	-0.01%
2023/04/21	22	48.97	0	0.00	49.05	22	2,635	0.83%
2023/04/20	8	49.41	0	0.00	49.10	8	2,621	0.31%
2023/04/19	7	50.36	0	0.00	50.30	7	2,602	0.27%
2023/04/18	4	51.25	6	52.35	51.00	-2	2,576	-0.08%
2023/04/17	10	50.60	9	50.93	50.80	1	2,473	0.04%
2023/04/14	0	0.00	3	49.03	48.85	-3	2,428	-0.12%
2023/04/13	1	49.25	2	49.18	49.00	-1	2,418	-0.04%
2023/04/12	1	50.20	6	50.17	50.00	-5	2,398	-0.21%
2023/04/11	2	50.60	2	50.85	50.30	0	2,383	0.00%
2023/04/10	10	50.99	8	51.31	50.70	2	2,371	0.08%
2023/04/07	2	50.25	1	50.70	50.50	1	2,334	0.04%
2023/04/06	5	50.74	6	49.98	50.80	-1	2,311	-0.04%
2023/03/31	2	49.33	2	49.80	49.05	0	2,270	0.00%
2023/03/30	8	49.49	2	48.85	49.60	6	2,253	0.27%
2023/03/29	2	48.55	12	48.51	48.25	-10	2,238	-0.45%
2023/03/27	11	49.81	0	0.00	49.60	11	2,202	0.50%
2023/03/24	17	50.69	3	50.43	50.00	14	2,179	0.64%
2023/03/23	11	51.75	30	52.19	51.40	-19	2,126	-0.89%
2023/03/22	17	50.74	5	51.14	51.30	12	1,952	0.61%
2023/03/21	6	51.73	17	52.05	50.50	-11	1,903	-0.58%
2023/03/20	2	50.25	0	0.00	50.30	2	1,798	0.11%
2023/03/17	24	50.36	13	50.48	50.50	11	1,759	0.63%
2023/03/16	25	49.26	25	49.91	50.00	0	1,584	0.00%
2023/03/15	3	48.58	1	49.30	47.85	2	1,381	0.14%
2023/03/13	3	47.55	14	47.56	47.60	-11	1,279	-0.86%
2023/03/10	1	48.85	0	0.00	48.50	1	1,248	0.08%
2023/03/09	10	49.48	13	49.71	50.50	-3	1,209	-0.25%
2023/03/08	28	50.74	8	50.94	50.50	20	1,096	1.82%
2023/03/07	11	47.53	14.3	49.55	49.80	-3.3	655	-0.50%
2023/03/06	1	44.30	43.1	45.26	45.30	-42.1	405	-10.39%
2023/03/03	0	40.20	0	0.00	41.20	0	342	0.00%
2023/03/02	0	41.00	0	0.00	40.20	0	341	0.00%
2023/03/01	0	41.90	0	0.00	40.05	0	344	0.00%
2023/02/24	2	41.30	0.1	41.60	40.90	1.9	346	0.54%
2023/02/22	1	40.90	0	0.00	41.35	1	365	0.27%
2023/02/21	0	41.75	1	41.90	42.30	-1	408	-0.24%
2023/02/20	0	41.30	0	0.00	41.65	0	405	0.00%
2023/02/15	1	39.90	0	0.00	39.90	1	424	0.24%
2023/02/14	0	42.95	0	0.00	40.10	0	456	0.00%
2023/02/13	0	44.00	0	0.00	39.70	0	462	0.00%
2023/02/10	0	41.35	0	0.00	40.20	0	469	0.00%
2023/02/09	0	41.45	0	0.00	41.80	0	466	0.00%
2023/02/08	9	41.35	0	0.00	41.45	9	462	1.95%
2023/02/07	0	40.43	0	0.00	40.65	0	461	0.00%
2023/02/06	0	40.53	0	0.00	40.45	0	465	0.00%
2023/02/03	0	40.63	0	0.00	40.50	0	468	0.00%
2023/01/17	0	0.00	0	37.00	36.90	0	457	0.00%
2022/12/09	0	0.00	1	39.35	38.80	-1	641	-0.16%
2022/12/02	0	0.00	1	42.30	42.40	-1	639	-0.16%
2022/12/01	0	40.55	0	0.00	40.65	0	635	0.00%
2022/11/30	2	40.32	2	39.83	39.65	0	651	0.00%
2022/11/29	0	39.50	0	0.00	39.05	0	657	0.00%
2022/11/28	0	38.20	0	0.00	39.20	0	689	0.00%
2022/11/25	2	39.25	0	0.00	38.65	2	820	0.24%
2022/11/24	0.1	42.00	0	0.00	39.40	0.1	862	0.01%
2022/11/22	0	0.00	1	38.20	38.25	-1	961	-0.10%
2022/11/18	0	40.08	0	0.00	39.90	0	983	0.00%
2022/11/17	1	39.25	3	40.27	40.65	-2	994	-0.20%
2022/11/15	1	38.70	1	38.50	38.50	0	963	0.00%
2022/11/14	0	0.00	1	38.10	38.20	-1	978	-0.10%
2022/11/08	1	37.20	1	36.80	36.70	0	1,072	0.00%
2022/10/31	1	34.50	1	34.70	34.50	0	1,499	0.00%
2022/10/27	0	0.00	7	34.29	34.55	-7	1,535	-0.46%
2022/10/26	2	34.00	15	33.78	33.55	-13	1,550	-0.84%
2022/10/25	15	33.30	0	0.00	33.25	15	1,549	0.97%
2022/10/24	0	0.00	15	34.03	34.05	-15	1,555	-0.96%
2022/10/21	5	33.50	0	0.00	33.05	5	1,564	0.32%
2022/10/20	5	33.85	5	34.10	34.10	0	1,577	0.00%
2022/10/19	0	0.00	5	35.09	34.80	-5	1,593	-0.31%
2022/10/14	0	0.00	1	34.20	34.80	-1	1,672	-0.06%
2022/10/11	4	36.03	0	0.00	35.90	4	1,839	0.22%
2022/10/07	1	38.80	2	38.80	38.80	-1	2,075	-0.05%
2022/10/05	2	38.40	0	0.00	38.40	2	2,171	0.09%
2022/10/03	0	0.00	2	37.90	37.90	-2	2,176	-0.09%
2022/09/30	0	0.00	3	36.60	37.15	-3	2,183	-0.14%
2022/09/28	3	37.20	0	0.00	36.80	3	2,197	0.14%
2022/09/27	1	38.00	1	39.30	39.00	0	2,193	0.00%
2022/09/26	1	39.55	0	0.00	38.50	1	2,206	0.05%
2022/09/16	2	44.00	0	0.00	43.30	2	2,223	0.09%
2022/09/15	0	0.00	2	45.30	44.15	-2	2,227	-0.09%
2022/09/13	0	0.00	2	45.80	45.25	-2	2,233	-0.09%
2022/09/07	15	44.40	0	0.00	44.25	15	2,260	0.66%
2022/09/06	3	45.67	0	0.00	45.00	3	2,260	0.13%
2022/09/05	1	46.20	0	0.00	45.55	1	2,241	0.04%
2022/09/02	23	47.77	4	48.08	47.25	19	2,234	0.85%
2022/09/01	7	50.31	4	50.71	48.20	3	2,207	0.14%
2022/08/30	6	48.01	28	48.59	48.70	-22	2,042	-1.08%
2022/08/29	15	45.40	1	46.15	46.05	14	1,953	0.72%
2022/08/26	7	47.33	13	47.94	47.20	-6	1,958	-0.31%
2022/08/23	1	47.45	1	47.25	47.25	0	1,975	0.00%
2022/08/22	9	47.28	0	0.00	47.10	9	1,968	0.46%
2022/08/19	4	47.68	1	47.80	48.00	3	1,958	0.15%
2022/08/18	10	46.14	11	46.99	47.40	-1	1,940	-0.05%
2022/08/17	0	0.00	2	47.43	46.30	-2	1,925	-0.10%
2022/08/16	6	48.11	5	48.51	47.70	1	1,899	0.05%
2022/08/15	2	47.70	4	48.19	47.85	-2	1,867	-0.11%
2022/08/12	2	47.80	2	47.73	47.50	0	1,829	0.00%
2022/08/11	3	48.10	1	49.10	48.55	2	1,794	0.11%
2022/08/10	3	47.70	4.2	46.76	47.85	-1.2	1,566	-0.08%
2022/08/04	0	0.00	5	39.80	40.35	-5	1,486	-0.34%
2022/07/26	1	43.70	0	0.00	42.55	1	1,447	0.07%
2022/07/25	0	0.00	1	44.80	44.80	-1	1,435	-0.07%
2022/07/22	3	45.47	3	45.05	44.65	0	1,427	0.00%
2022/07/21	7	44.15	2	43.88	44.15	5	1,411	0.35%
2022/07/20	0	0.00	2	45.20	44.10	-2	1,395	-0.14%
2022/07/19	2	45.50	0	0.00	45.35	2	1,380	0.14%
2022/07/18	8	45.61	3	45.93	46.10	5	1,323	0.38%
2022/07/15	4	45.33	11	43.12	46.10	-7	1,233	-0.57%
2022/07/14	0	0.00	0.3	42.45	42.50	-0.3	989	-0.03%
2022/07/07	4	39.20	5	38.75	38.60	-1	892	-0.11%
2022/07/06	1	37.40	0	0.00	36.70	1	889	0.11%
2022/07/05	1	38.80	1	37.90	37.90	0	890	0.00%
2022/07/01	0.1	38.00	0	0.00	37.00	0.1	871	0.01%
2022/06/28	1	43.25	0	0.00	42.65	1	844	0.12%
2022/06/27	1	44.20	2	44.25	44.20	-1	849	-0.12%
2022/06/23	1	42.10	1	42.75	42.35	0	847	0.00%
2022/06/20	4.1	42.75	24	43.10	42.30	-19.9	844	-2.35%
2022/06/17	3	44.80	0	0.00	45.25	3	829	0.36%
2022/06/16	1	48.40	1	49.30	46.10	0	821	0.00%
2022/06/15	2	48.53	1	48.25	48.25	1	821	0.12%
2022/06/14	1	47.70	0	0.00	48.05	1	853	0.12%
2022/06/09	1	50.70	1	50.50	50.50	0	849	0.00%
2022/06/08	1	50.40	5	50.80	50.30	-4	848	-0.47%
2022/06/07	0	0.00	10	50.75	50.40	-10	858	-1.16%
2022/06/06	1	50.30	0	0.00	51.30	1	870	0.11%
2022/06/02	2	50.95	16	50.94	50.80	-14	899	-1.56%
2022/06/01	6	52.55	8	53.30	52.80	-2	925	-0.22%
2022/05/31	1	49.20	2	49.85	50.00	-1	882	-0.11%
2022/05/26	2	47.50	2	48.00	47.45	0	875	0.00%
2022/05/25	3	47.63	2	47.65	47.75	1	879	0.11%
2022/05/20	2	49.43	2	49.58	49.20	0	878	0.00%
2022/05/19	2	49.60	2	49.00	49.60	0	874	0.00%
2022/05/18	3	49.40	3	49.48	49.40	0	867	0.00%
2022/05/17	6	49.10	7	48.96	49.15	-1	858	-0.12%
2022/05/16	5	48.50	10	48.00	48.50	-5	841	-0.59%
2022/05/13	1	45.90	3	45.98	45.80	-2	808	-0.25%
2022/05/12	0	0.00	1	45.30	44.10	-1	796	-0.13%
2022/05/10	1	41.80	1	42.90	43.35	0	783	0.00%
2022/05/09	1	43.90	0	0.00	42.50	1	796	0.13%
2022/05/06	5	45.86	2	45.65	46.00	3	821	0.37%
2022/04/27	10	42.46	0	0.00	42.50	10	814	1.23%
2022/04/26	11	44.14	0	0.00	44.20	11	789	1.39%
2022/04/21	3	50.30	0	0.00	50.30	3	772	0.39%
2022/04/20	1	51.30	0	0.00	51.50	1	773	0.13%
2022/04/18	0	0.00	1	53.10	53.10	-1	807	-0.12%
2022/04/08	1	54.80	2	54.95	55.00	-1	890	-0.11%
2022/04/07	5	53.46	0	0.00	53.90	5	888	0.56%
2022/04/06	5	54.52	1	55.40	54.30	4	889	0.45%
2022/04/01	1	55.20	1	55.30	55.20	0	898	0.00%
2022/03/29	4	55.60	3	54.70	54.70	1	915	0.11%
2022/03/28	1	53.30	0	0.00	53.30	1	921	0.11%
2022/03/24	0	0.00	0.4	54.70	54.70	-0.4	960	-0.04%
2022/03/23	1	55.30	2	55.40	55.30	-1	981	-0.10%
2022/03/18	0	0.00	0.7	53.09	53.70	-0.7	1,019	-0.06%
2022/03/17	2	53.00	2	53.90	53.30	0	1,027	0.00%
2022/03/16	0	0.00	7	50.49	49.70	-7	1,012	-0.69%
2022/03/15	0.5	51.90	0	0.00	49.60	0.5	1,074	0.05%
2022/03/10	1	52.40	1	52.70	52.70	0	1,158	0.00%
2022/03/09	1	49.35	1	49.85	50.00	0	1,168	0.00%
2022/03/07	1	52.50	0	0.00	52.30	1	1,185	0.08%
2022/03/03	3	59.63	0	0.00	58.80	3	1,323	0.23%
2022/03/02	4	59.40	0	0.00	59.40	4	1,424	0.28%
2022/02/25	1	59.20	0	0.00	59.20	1	1,817	0.06%
2022/02/22	2	60.80	0	0.00	61.10	2	2,967	0.07%
2022/02/21	1	62.40	0	0.00	62.50	1	3,099	0.03%
2022/02/18	0	0.00	1	62.50	62.70	-1	3,123	-0.03%
2022/02/11	1	63.20	0	0.00	63.20	1	3,277	0.03%
2022/02/09	1.1	63.86	1	63.60	64.50	0.1	3,333	0.00%
2022/02/07	0	0.00	10	60.50	60.90	-10	3,327	-0.30%
2022/01/26	0	0.00	3	59.83	59.80	-3	3,350	-0.09%
2022/01/24	0	0.00	14	61.47	61.40	-14	3,464	-0.40%
2022/01/21	0	0.00	1	62.80	62.00	-1	3,520	-0.03%
2022/01/19	0	0.00	1	62.50	62.30	-1	3,751	-0.03%
2022/01/14	1	62.10	0	0.00	62.10	1	4,076	0.02%
2022/01/13	1	63.00	0	0.00	63.40	1	4,112	0.02%
2022/01/11	0	0.00	1	64.50	63.80	-1	4,230	-0.02%
2022/01/07	4	66.05	2	66.80	66.30	2	4,233	0.05%
2022/01/06	0	0.00	1	69.00	68.80	-1	4,213	-0.02%
2022/01/04	5	70.48	2	70.40	70.30	3	4,217	0.07%
2022/01/03	0	0.00	2.1	68.88	68.20	-2.1	4,185	-0.05%
2021/12/30	1	68.80	1	69.40	68.80	0	4,205	0.00%
2021/12/29	2	68.45	1	68.90	68.80	1	4,220	0.02%
2021/12/27	2	68.80	0	0.00	68.80	2	4,254	0.05%
2021/12/23	1	70.00	0	0.00	69.70	1	4,282	0.02%
2021/12/21	5	70.32	1	71.10	70.60	4	4,283	0.09%
2021/12/20	2	69.70	1	69.10	69.20	1	4,274	0.02%
2021/12/17	1	70.30	0	0.00	69.20	1	4,279	0.02%
2021/12/15	1	68.10	2	68.30	68.60	-1	4,273	-0.02%
2021/12/14	1	69.30	1	70.90	68.00	0	4,277	0.00%
2021/12/13	1	71.00	2	70.55	70.30	-1	4,269	-0.02%
2021/12/10	1	71.40	0	0.00	70.60	1	4,275	0.02%
2021/12/09	1	73.70	2	73.15	72.40	-1	4,267	-0.02%
2021/12/08	2	73.00	1	72.70	72.00	1	4,220	0.02%
2021/12/07	1	71.80	0	0.00	70.80	1	4,198	0.02%
2021/12/06	3	72.57	2	71.60	71.30	1	4,257	0.02%
2021/12/02	0	0.00	1	70.40	70.40	-1	4,379	-0.02%
2021/11/30	7	73.14	4	73.70	74.00	3	4,520	0.07%
2021/11/29	4	69.43	0	0.00	70.40	4	4,674	0.09%
2021/11/26	2	75.20	3	74.47	72.20	-1	4,743	-0.02%
2021/11/25	10	79.90	11	78.69	75.50	-1	4,692	-0.02%
2021/11/24	1	74.60	2	74.80	74.60	-1	4,488	-0.02%
2021/11/23	10	77.56	12	78.54	76.10	-2	4,466	-0.04%
2021/11/22	38	80.01	33	80.54	78.40	5	4,574	0.11%
2021/11/19	0	0.00	9	75.39	75.90	-9	3,870	-0.23%
2021/11/18	8	69.55	6	69.60	69.00	2	3,804	0.05%
2021/11/16	4	68.03	1	67.50	67.20	3	3,774	0.08%
2021/11/15	2	66.40	4	66.88	68.20	-2	3,816	-0.05%
2021/11/12	5	65.28	2	65.00	65.00	3	3,901	0.08%
2021/11/10	2	64.50	9	64.19	64.50	-7	3,995	-0.18%
2021/11/09	1	63.90	0	0.00	63.80	1	4,030	0.02%
2021/11/04	1	68.60	3	67.67	67.10	-2	4,288	-0.05%
2021/11/03	1	67.70	0	0.00	67.70	1	4,406	0.02%
2021/11/02	2	70.00	0	0.00	69.00	2	4,530	0.04%
2021/11/01	1	71.10	2	68.90	70.40	-1	4,505	-0.02%
2021/10/29	0	0.00	13	68.12	67.40	-13	4,468	-0.29%
2021/10/28	10	71.11	9.1	70.09	69.30	0.9	4,460	0.02%
2021/10/27	23	72.34	5	71.78	70.50	18	4,469	0.40%
2021/10/26	9	69.14	6	70.40	71.60	3	4,357	0.07%
2021/10/25	6	66.57	9	66.89	67.20	-3	4,242	-0.07%
2021/10/22	5	65.48	3	65.80	65.20	2	4,282	0.05%
2021/10/21	2	65.00	1	65.00	63.90	1	4,301	0.02%
2021/10/20	3	63.97	1	63.30	64.50	2	4,381	0.05%
2021/10/19	0	0.00	37	61.82	62.70	-37	4,462	-0.83%
2021/10/13	0.1	58.50	0	0.00	58.30	0.1	5,372	0.00%
2021/10/07	0.1	60.00	1	59.90	60.10	-1	6,007	-0.02%
2021/10/06	6	57.60	0	0.00	57.60	6	6,519	0.09%
2021/10/05	0	0.00	1	59.30	59.30	-1	6,579	-0.02%
2021/10/01	17	60.46	13	59.65	59.70	4	6,887	0.06%
2021/09/30	2	62.10	1	62.10	62.10	1	6,903	0.01%
2021/09/29	14	60.91	0	0.00	60.30	14	7,000	0.20%
2021/09/28	4	62.68	0	0.00	62.70	4	7,141	0.06%
2021/09/27	1	64.20	0	0.00	63.50	1	7,163	0.01%
2021/09/23	0	0.00	1	65.20	65.10	-1	7,189	-0.01%
2021/09/16	1	66.10	1	64.90	64.90	0	7,441	0.00%
2021/09/15	1	65.50	0	0.00	65.10	1	7,483	0.01%
2021/09/13	1	67.00	1	66.90	66.40	0	7,593	0.00%
2021/09/09	2	67.20	3	66.87	67.40	-1	7,978	-0.01%
2021/09/08	26	72.09	27	70.59	68.50	-1	8,008	-0.01%
2021/09/07	3	69.03	22	69.09	70.00	-19	7,981	-0.24%
2021/09/06	5	70.80	3	70.80	70.00	2	8,019	0.02%
2021/09/03	6	71.78	3	71.63	71.10	3	8,316	0.04%
2021/09/02	7	73.70	2	73.80	71.50	5	8,322	0.06%
2021/09/01	0	0.00	18	73.27	74.50	-18	8,202	-0.22%
2021/08/31	4	67.73	0	0.00	67.80	4	8,105	0.05%
2021/08/30	7	69.34	7	69.23	68.90	0	8,168	0.00%
2021/08/27	16	71.30	4	71.03	70.80	12	8,229	0.15%
2021/08/26	46.3	72.27	21	72.61	72.20	25.3	8,211	0.31%
2021/08/25	1	65.30	13	69.26	69.80	-12	8,018	-0.15%
2021/08/24	24	63.66	9	65.43	63.50	15	8,209	0.18%
2021/08/23	14	63.91	4	64.00	65.10	10	8,287	0.12%
2021/08/20	5	63.00	0	0.00	60.50	5	8,563	0.06%
2021/08/19	1	63.20	2	62.85	62.20	-1	9,304	-0.01%
2021/08/18	4	60.20	12	61.33	65.10	-8	9,425	-0.08%
2021/08/17	1	61.00	1.5	60.45	60.20	-0.5	9,477	0.00%
2021/08/16	3	64.20	0	0.00	63.20	3	9,534	0.03%
2021/08/13	11	66.87	3	68.20	65.90	8	9,568	0.08%
2021/08/12	4	68.18	10	68.56	68.70	-6	9,562	-0.06%
2021/08/11	9	66.51	14	67.90	67.10	-5	9,603	-0.05%
2021/08/10	6	68.38	1	69.90	67.80	5	9,591	0.05%
2021/08/09	1	71.50	0	0.00	71.50	1	9,631	0.01%
2021/08/06	9	75.32	51.5	75.69	75.50	-42.5	9,759	-0.44%
2021/08/05	2	79.10	0	0.00	79.00	2	9,761	0.02%
2021/08/04	2	81.15	1	80.50	80.50	1	9,918	0.01%
2021/08/03	1	80.20	3	80.37	80.30	-2	10,005	-0.02%
2021/08/02	6	78.30	1	79.00	78.80	5	10,000	0.05%
2021/07/30	11	79.54	1	79.00	79.00	10	10,059	0.10%
2021/07/29	1	81.90	1	82.30	81.20	0	10,060	0.00%
2021/07/28	10	80.61	1.3	81.25	81.20	8.7	10,075	0.09%
2021/07/27	16	85.58	5	87.70	84.10	11	10,188	0.11%
2021/07/26	17	88.01	3	87.53	88.30	14	10,177	0.14%
2021/07/23	6	90.25	27	90.85	88.70	-21	10,103	-0.21%
2021/07/22	14.1	93.89	15.4	94.14	92.50	-1.3	10,000	-0.01%
2021/07/21	4.1	95.93	7	95.54	95.00	-2.9	9,907	-0.03%
2021/07/20	31.4	97.12	11	99.09	95.80	20.4	9,895	0.21%
2021/07/19	19	102.61	14	101.11	98.50	5	9,787	0.05%
2021/07/16	14	97.33	8	98.26	100.00	6	9,392	0.06%
2021/07/15	2	92.90	16	91.11	91.30	-14	9,134	-0.15%
2021/07/14	12	95.22	13	95.52	93.40	-1	9,081	-0.01%
2021/07/13	48.1	100.95	30	98.15	96.10	18.1	9,008	0.20%
2021/07/12	0	0.00	4	97.43	97.90	-4	8,618	-0.05%
2021/07/09	6	89.57	18	89.32	89.00	-12	8,677	-0.14%
2021/07/08	8	87.63	3	87.23	86.90	5	8,649	0.06%
2021/07/07	12	85.91	1	85.70	85.70	11	8,669	0.13%
2021/07/06	3	86.33	2	85.65	85.70	1	8,801	0.01%
2021/07/05	9	88.26	18	87.01	87.10	-9	9,006	-0.10%
2021/07/02	2	83.65	2	84.40	84.10	0	8,899	0.00%
2021/07/01	3	82.60	0	0.00	82.20	3	8,914	0.03%
2021/06/30	2	83.90	0	0.00	84.00	2	8,989	0.02%
2021/06/29	4	84.28	5	84.50	83.30	-1	9,120	-0.01%
2021/06/28	2	87.05	2	86.30	86.40	0	9,121	0.00%
2021/06/25	4	85.63	9	85.72	86.10	-5	9,090	-0.06%
2021/06/24	1	85.10	6	84.57	84.30	-5	9,049	-0.06%
2021/06/23	4	82.45	1	82.40	82.40	3	9,210	0.03%
2021/06/22	14	83.15	3	86.33	81.00	11	9,240	0.12%
2021/06/21	12	87.18	5	88.56	84.80	7	9,265	0.08%
2021/06/18	5	90.90	9	91.42	91.60	-4	9,368	-0.04%
2021/06/17	8	88.19	11	87.92	88.80	-3	9,388	-0.03%
2021/06/16	7	86.59	6	87.28	86.40	1	9,440	0.01%
2021/06/15	4	86.60	3	86.90	86.50	1	9,906	0.01%
2021/06/11	36	87.59	20.1	87.74	86.60	15.9	9,953	0.16%
2021/06/10	5	83.96	5	84.90	84.50	0	9,800	0.00%
2021/06/09	5	83.50	11	83.70	83.20	-6	9,889	-0.06%
2021/06/08	1	82.40	0	0.00	81.80	1	10,424	0.01%
2021/06/07	8	82.61	3	83.50	81.60	5	10,638	0.05%
2021/06/04	6	84.20	6	85.23	85.20	0	10,690	0.00%
2021/06/03	1	82.40	3	82.73	82.50	-2	10,817	-0.02%
2021/06/02	10.1	83.25	0	0.00	81.90	10.1	11,023	0.09%
2021/06/01	17.1	87.08	7	87.69	86.30	10.1	11,140	0.09%
2021/05/31	3	86.03	1	85.60	83.80	2	11,201	0.02%
2021/05/28	5.1	87.11	3	88.13	85.90	2.1	11,671	0.02%
2021/05/27	17.2	83.63	14.1	84.96	84.60	3.1	11,844	0.03%
2021/05/26	0	0.00	6	79.53	81.00	-6	11,483	-0.05%
2021/05/25	10	74.33	10	74.79	73.70	0	11,897	0.00%
2021/05/24	1	72.10	5	70.58	70.70	-4	12,276	-0.03%
2021/05/21	4	69.25	2	70.15	70.00	2	13,082	0.02%
2021/05/20	1	69.20	2	68.35	67.50	-1	13,123	-0.01%
2021/05/19	2	69.75	0	0.00	69.20	2	13,468	0.01%
2021/05/18	3.1	66.49	0	0.00	68.10	3.1	13,700	0.02%
2021/05/17	5	64.70	5	64.86	63.90	0	13,799	0.00%
2021/05/14	5	71.22	6	66.48	66.00	-1	13,757	-0.01%
2021/05/13	1	64.00	13	64.99	69.90	-12	13,805	-0.09%
2021/05/12	3	66.67	32	64.50	63.60	-29	14,505	-0.20%
2021/05/11	6.1	70.52	5	70.68	69.40	1.1	14,664	0.01%
2021/05/10	2	78.30	1	77.20	77.10	1	14,787	0.01%
2021/05/07	3	77.77	1	78.00	79.40	2	15,081	0.01%
2021/05/06	7	76.17	4	73.98	74.00	3	15,330	0.02%
2021/05/05	3	76.87	0	0.00	75.20	3	15,604	0.02%
2021/05/04	21	78.51	9	77.12	78.80	12	15,754	0.08%
2021/05/03	2	80.40	1	78.60	76.10	1	15,681	0.01%
2021/04/29	2	83.50	2	83.00	84.00	0	15,791	0.00%
2021/04/28	2	84.50	4	83.55	83.00	-2	15,976	-0.01%
2021/04/27	1	86.90	0	0.00	84.00	1	16,273	0.01%
2021/04/26	13	87.47	2	86.00	87.50	11	16,581	0.07%
2021/04/23	2	84.00	0	0.00	83.90	2	16,754	0.01%
2021/04/22	0	0.00	4	86.10	83.00	-4	17,405	-0.02%
2021/04/21	9	89.02	3	88.93	87.20	6	17,753	0.03%
2021/04/20	4	91.68	1	90.50	90.50	3	17,814	0.02%
2021/04/19	4	90.20	6	91.97	90.30	-2	18,127	-0.01%
2021/04/16	15	92.10	0	0.00	91.90	15	18,408	0.08%
2021/04/15	2	93.60	2	95.25	94.20	0	18,718	0.00%
2021/04/14	10	97.61	9	99.72	96.00	1	18,901	0.01%
2021/04/13	17	109.53	10	109.25	103.50	7	18,846	0.04%
2021/04/12	6	112.83	8	113.50	110.00	-2	18,901	-0.01%
2021/04/09	9	114.33	22	114.57	112.00	-13	19,036	-0.07%
2021/04/08	1	108.00	2	108.00	107.00	-1	18,952	-0.01%
2021/04/07	3	108.67	2	108.00	107.50	1	19,268	0.01%
2021/04/06	5	108.60	14	109.29	108.00	-9	19,694	-0.05%
2021/04/01	14	108.00	24	109.40	107.00	-10	20,155	-0.05%
2021/03/31	2	105.00	1	105.50	104.50	1	20,649	0.00%
2021/03/30	2	109.00	2	107.50	107.50	0	21,222	0.00%
2021/03/29	12	108.13	15	108.77	108.00	-3	21,444	-0.01%
2021/03/26	16	105.97	9	105.62	107.00	7	21,382	0.03%
2021/03/25	0	0.00	1	100.00	100.00	-1	21,182	0.00%
2021/03/24	2	100.50	2	101.50	101.00	0	21,119	0.00%
2021/03/23	7.1	103.14	6	100.55	101.00	1.1	21,027	0.01%
2021/03/22	8	105.63	17	106.29	103.50	-9	20,783	-0.04%
2021/03/19	16.1	114.91	3	114.67	114.00	13.1	20,584	0.06%
2021/03/18	22	121.52	22	122.82	118.50	0	20,480	0.00%
2021/03/17	5	116.50	6	117.08	118.00	-1	19,998	-0.01%
2021/03/16	11	117.64	6	117.58	116.00	5	19,960	0.03%
2021/03/15	10	115.40	6	116.92	117.00	4	19,903	0.02%
2021/03/12	26.1	117.67	18	119.36	113.00	8.1	19,942	0.04%
2021/03/11	27	114.09	37	108.95	115.50	-10	19,330	-0.05%
2021/03/10	6	107.25	7	107.79	105.00	-1	19,269	-0.01%
2021/03/09	8	106.31	12	106.25	106.50	-4	19,205	-0.02%
2021/03/08	6	109.50	2	114.00	107.00	4	19,017	0.02%
2021/03/05	6	114.75	5	114.70	113.00	1	18,799	0.01%
2021/03/04	17	117.15	14	118.75	115.50	3	18,627	0.02%
2021/03/03	25	117.22	21	118.29	118.00	4	18,555	0.02%
2021/03/02	11.1	116.14	20	116.30	114.00	-8.9	18,030	-0.05%
2021/02/26	47	108.47	29	109.50	112.00	18	17,564	0.10%
2021/02/25	17.1	116.76	14	120.00	110.00	3.1	17,182	0.02%
2021/02/24	18.1	118.36	20	118.88	118.00	-2	16,633	-0.01%
2021/02/23	29	117.61	33	116.50	113.00	-4	16,140	-0.02%
2021/02/22	0	0.00	5	111.00	112.00	-5	15,357	-0.03%
2021/02/19	15	94.79	26	95.55	102.00	-11	15,764	-0.07%
2021/02/18	12	93.63	11	93.04	92.80	1	15,649	0.01%
2021/02/17	11	89.43	9	90.61	89.50	2	15,442	0.01%
2021/02/05	4	86.55	5	87.66	86.40	-1	15,247	-0.01%
2021/02/04	2	86.05	1	86.60	86.30	1	15,177	0.01%
2021/02/03	57	90.70	54	89.92	87.20	3	14,961	0.02%
2021/02/02	21	84.20	22	83.58	88.10	-1	14,226	-0.01%
2021/02/01	1	82.00	4	82.60	80.10	-3	14,127	-0.02%
2021/01/29	23	89.46	17	87.91	84.20	6	14,018	0.04%
2021/01/28	14.1	89.51	18	90.09	87.10	-3.9	13,745	-0.03%
2021/01/27	13	86.36	12	87.36	87.90	1	13,433	0.01%
2021/01/26	5	86.22	6	85.87	83.10	-1	13,111	-0.01%
2021/01/25	3	86.33	0	0.00	84.60	3	12,913	0.02%
2021/01/22	3	86.70	2	86.40	88.60	1	12,828	0.01%
2021/01/21	8	84.79	4	84.80	84.50	4	12,721	0.03%
2021/01/20	12	86.86	16	87.55	85.10	-4	12,554	-0.03%
2021/01/19	12	94.87	5	94.54	91.30	7	12,273	0.06%
2021/01/18	12	92.93	15	92.04	91.60	-3	11,924	-0.03%
2021/01/15	47	98.67	42	97.66	94.90	5	11,660	0.04%
2021/01/14	22	89.52	27	89.93	92.80	-5	10,947	-0.05%
2021/01/13	7	84.86	9	84.21	84.40	-2	10,528	-0.02%
2021/01/12	17	85.72	9	86.40	83.60	8	10,422	0.08%
2021/01/11	13	86.04	4	85.50	84.70	9	10,112	0.09%
2021/01/08	18	83.05	8	85.63	87.10	10	9,805	0.10%
2021/01/07	4	76.70	15	76.03	79.20	-11	9,445	-0.12%
2021/01/06	7	72.03	2	74.25	72.00	5	9,446	0.05%
2021/01/05	3	73.97	1	75.60	74.00	2	9,468	0.02%
2021/01/04	1	74.70	3	75.73	74.20	-2	9,490	-0.02%
2020/12/31	3	72.10	18	72.75	73.60	-15	9,643	-0.16%
2020/12/30	15	72.33	17	73.13	71.50	-2	9,626	-0.02%
2020/12/29	18	73.95	8	72.69	69.70	10	9,365	0.11%
2020/12/28	7	71.29	9	71.18	70.80	-2	8,956	-0.02%
2020/12/25	12	68.07	15	68.71	70.50	-3	8,574	-0.03%
2020/12/24	4	59.90	12	61.95	64.10	-8	7,970	-0.10%
2020/12/23	4	56.35	9	57.31	58.30	-5	7,420	-0.07%
2020/12/22	1	52.00	1	53.50	53.00	0	7,382	0.00%
2020/12/21	1	52.50	0	0.00	51.90	1	7,460	0.01%
2020/12/18	0	0.00	1	52.60	52.80	-1	7,637	-0.01%
2020/12/17	1	51.70	0	0.00	52.80	1	8,016	0.01%
2020/12/16	1	52.70	3	53.17	53.00	-2	8,322	-0.02%
2020/12/15	6	53.90	1	56.00	52.00	5	8,380	0.06%
2020/12/11	2	54.70	1	53.80	53.90	1	8,400	0.01%
2020/12/10	5	57.30	10	56.10	55.60	-5	8,372	-0.06%
2020/12/09	14	56.64	6	56.67	56.60	8	8,313	0.10%
2020/12/08	5	55.80	5	57.16	55.30	0	8,172	0.00%
2020/12/07	3	53.80	1	54.50	54.50	2	7,951	0.03%
2020/12/04	6	54.95	9	55.38	54.50	-3	7,924	-0.04%
2020/12/03	7	54.79	9	55.03	53.80	-2	7,786	-0.03%
2020/12/02	6	54.25	3	54.20	53.80	3	7,789	0.04%
2020/12/01	3	54.40	2	55.30	55.10	1	8,092	0.01%
2020/11/30	4	55.05	4	55.45	54.40	0	8,325	0.00%
2020/11/27	6	54.48	8	54.39	53.90	-2	8,427	-0.02%
2020/11/26	1	52.50	4	51.88	52.90	-3	8,274	-0.04%
2020/11/25	3	50.77	5	50.74	50.30	-2	8,477	-0.02%
2020/11/24	3	50.77	1	52.10	50.40	2	8,549	0.02%
2020/11/23	0	0.00	3	51.93	52.10	-3	8,561	-0.04%
2020/11/20	3	51.57	2	52.10	51.00	1	8,526	0.01%
2020/11/19	1	52.50	0	0.00	52.50	1	8,496	0.01%
2020/11/18	15	54.40	12	54.86	52.10	3	8,386	0.04%
2020/11/17	0	0.00	5	52.60	54.20	-5	7,877	-0.06%
2020/11/16	0	0.00	1	50.90	51.00	-1	7,621	-0.01%
2020/11/13	1	47.30	2	48.18	48.60	-1	7,498	-0.01%
2020/11/12	1	48.60	3	48.00	47.30	-2	7,492	-0.03%
2020/11/11	3	50.27	4	50.20	48.70	-1	7,428	-0.01%
2020/11/10	0	0.00	1	50.40	49.50	-1	7,347	-0.01%
2020/11/09	9	51.29	10	51.63	51.40	-1	7,263	-0.01%
2020/11/06	6	49.06	7	49.02	48.65	-1	7,013	-0.01%
2020/11/05	3	47.45	3	47.40	47.65	0	6,888	0.00%
2020/11/04	10	46.78	11	46.83	47.30	-1	6,844	-0.01%
2020/11/03	5	45.84	4	46.14	45.70	1	6,863	0.01%
2020/10/30	1	47.25	3	46.28	45.50	-2	6,853	-0.03%
2020/10/29	2	47.35	0	0.00	47.60	2	6,799	0.03%
2020/10/27	5	46.50	0	0.00	46.00	5	6,634	0.08%
2020/10/26	4	47.88	0	0.00	47.70	4	6,556	0.06%
2020/10/22	0	0.00	2	48.15	48.15	-2	6,510	-0.03%
2020/10/21	7	49.36	1	48.65	48.70	6	6,472	0.09%
2020/10/20	10	49.87	11	49.69	49.25	-1	6,427	-0.02%
2020/10/19	1	48.95	3	49.58	49.05	-2	6,365	-0.03%
2020/10/16	8	49.25	4	50.33	48.00	4	6,293	0.06%
2020/10/15	3	51.33	1	51.20	50.40	2	6,195	0.03%
2020/10/14	8	51.29	8	52.53	52.00	0	6,099	0.00%
2020/10/13	10	48.76	11	50.33	51.50	-1	5,780	-0.02%
2020/10/12	6	48.62	11	48.25	48.55	-5	5,573	-0.09%
2020/10/08	15	49.66	14	49.33	49.45	1	5,396	0.02%
2020/10/07	15	47.38	11	48.14	48.55	4	4,935	0.08%
2020/10/06	6	46.80	6	46.73	46.35	0	4,719	0.00%
2020/10/05	1	44.40	1	46.20	46.30	0	4,621	0.00%
2020/09/30	12	44.59	14	44.83	44.20	-2	4,573	-0.04%
2020/09/29	5	43.99	6	44.49	43.30	-1	4,418	-0.02%
2020/09/28	1	43.95	0	0.00	43.95	1	4,415	0.02%
2020/09/25	6	43.83	3	44.87	44.00	3	4,353	0.07%
2020/09/24	5	45.58	4	45.93	45.20	1	4,132	0.02%
2020/09/23	12	46.94	10	48.00	46.00	2	3,997	0.05%
2020/09/22	16	47.21	18	47.03	47.70	-2	3,814	-0.05%
2020/09/21	19	46.12	20	46.32	46.60	-1	3,415	-0.03%
2020/09/18	3	45.05	9	45.06	45.20	-6	3,080	-0.19%
2020/09/17	1	44.00	3	44.15	44.35	-2	3,014	-0.07%
2020/09/16	11	42.96	4.1	44.20	44.30	6.9	2,971	0.23%
2020/09/15	1	41.00	4	42.03	41.85	-3	2,875	-0.10%
2020/09/14	2	41.00	2	40.40	41.40	0	2,847	0.00%
2020/09/11	1	41.00	3	39.50	39.30	-2	2,882	-0.07%
2020/09/10	5	40.42	9	41.52	40.50	-4	2,876	-0.14%
2020/09/09	1	39.50	2	39.43	40.25	-1	2,857	-0.03%
2020/09/08	2.1	39.80	0	0.00	38.95	2.1	2,816	0.07%
2020/09/07	5	41.00	21	40.46	39.60	-16	2,767	-0.58%
2020/09/04	19	42.08	15	41.50	43.20	4	2,662	0.15%
2020/09/03	13	41.57	9	40.97	40.55	4	2,291	0.17%
2020/09/02	0	0.00	19.1	39.18	40.25	-19.1	1,989	-0.96%
2020/09/01	9	36.20	9.2	35.60	36.60	-0.2	1,778	-0.01%
2020/08/31	13	34.04	20.1	35.13	35.25	-7.1	1,679	-0.42%
2020/08/28	1	30.65	13	32.59	33.55	-12	1,393	-0.86%
2020/08/27	1	30.55	2	30.50	30.50	-1	1,286	-0.08%
2020/08/26	10	29.16	21	29.22	29.50	-11	1,219	-0.90%
2020/08/25	0	0.00	14	28.54	29.20	-14	1,189	-1.18%
2020/08/24	5	27.98	3	27.45	27.80	2	1,139	0.18%
2020/08/21	0	0.00	6	26.71	27.50	-6	1,141	-0.53%
2020/08/20	2	24.85	0	0.00	25.50	2	1,126	0.18%
2020/08/18	0	0.00	3	26.93	27.00	-3	1,091	-0.27%
2020/08/17	1	26.25	2	26.20	26.50	-1	1,059	-0.09%
2020/08/14	3	26.00	5	26.26	26.20	-2	1,070	-0.19%
2020/08/13	7	26.62	26	26.07	26.00	-19	1,054	-1.80%
2020/08/12	0	0.00	5	25.17	25.35	-5	1,017	-0.49%
2020/08/11	0	0.00	3	25.52	25.15	-3	1,013	-0.30%
2020/08/10	1	25.90	0	0.00	25.65	1	1,008	0.10%
2020/08/07	5	26.24	5	27.45	26.95	0	991	0.00%
2020/08/06	1	26.10	6	24.79	26.10	-5	909	-0.55%
2020/08/05	0	0.00	0.1	24.00	24.00	-0.1	870	-0.01%
2020/08/04	0	0.00	1	23.70	23.80	-1	870	-0.11%
2020/07/28	1	21.20	0	0.00	21.30	1	869	0.12%
2020/07/27	1	22.25	0	0.00	22.10	1	864	0.12%
2020/07/22	1	23.45	0	0.00	23.60	1	857	0.12%
2020/07/20	0	0.00	1	22.50	22.65	-1	851	-0.12%
2020/07/08	20	25.90	2	25.85	25.45	18	820	2.19%
2020/07/07	1	25.50	2	24.63	24.85	-1	785	-0.13%
2020/07/06	0	0.00	1	23.75	24.00	-1	742	-0.13%
2020/07/01	2	23.55	0	0.00	23.45	2	727	0.27%
2020/06/29	1	22.35	0	0.00	22.30	1	713	0.14%
2020/06/24	1	23.55	0	0.00	22.65	1	712	0.14%
2020/06/22	1	23.05	3	23.15	22.80	-2	706	-0.28%
2020/06/18	0	0.00	3	24.27	23.70	-3	689	-0.44%
2020/06/17	0	0.00	2	22.90	22.95	-2	614	-0.33%
2020/06/16	0	0.00	4	20.48	20.90	-4	605	-0.66%
2020/06/09	0	0.00	5	20.00	19.80	-5	656	-0.76%
2020/06/08	0.1	19.80	0	0.00	19.90	0.1	671	0.01%
2020/06/05	5	19.81	0	0.00	19.70	5	671	0.74%
2020/05/27	0	0.00	2	19.50	19.80	-2	595	-0.34%
2020/05/20	0	0.00	1	17.50	17.45	-1	549	-0.18%
2020/05/19	1	17.40	0	0.00	17.45	1	549	0.18%
2020/05/05	7	17.90	0	0.00	17.95	7	523	1.34%
2020/04/30	3	18.40	0	0.00	18.45	3	524	0.57%
2020/04/29	3	18.20	0	0.00	18.05	3	538	0.56%
2020/04/17	3	19.20	0	0.00	18.60	3	540	0.56%
2020/04/08	0	0.00	2	17.90	17.80	-2	550	-0.36%
2020/03/27	0	0.00	1	16.05	15.80	-1	563	-0.18%
2020/03/26	0	0.00	5	15.80	15.95	-5	565	-0.88%
2020/03/18	1	14.10	0	0.00	13.50	1	549	0.18%
2020/03/16	2	15.90	0	0.00	15.40	2	516	0.39%
2020/03/13	2	17.05	0	0.00	17.10	2	494	0.40%
2020/03/12	2	19.55	0	0.00	18.90	2	479	0.42%
2020/03/09	7	20.93	0	0.00	20.50	7	461	1.52%
2020/03/02	2	22.20	0	0.00	22.45	2	460	0.43%
2020/02/20	2	24.70	0	0.00	24.60	2	492	0.41%
2020/02/18	0	0.00	4	24.88	25.00	-4	530	-0.75%
2020/02/17	3	24.13	1	24.25	24.20	2	525	0.38%
2020/02/03	4	22.60	3	22.10	22.05	1	630	0.16%
2020/01/31	4	24.50	0	0.00	24.35	4	615	0.65%
2020/01/30	2	24.65	1	24.65	24.50	1	611	0.16%
2020/01/15	1	26.70	0	0.00	26.60	1	621	0.16%
2020/01/08	2	26.20	0	0.00	26.30	2	641	0.31%
2020/01/06	1	27.45	1	27.60	27.20	0	639	0.00%
2020/01/03	0	0.00	1	28.35	28.45	-1	636	-0.16%
2020/01/02	0	0.00	1	28.85	28.90	-1	626	-0.16%
2019/12/31	1	28.25	1	28.25	28.40	0	614	0.00%
2019/12/23	2	26.98	1	26.70	26.70	1	580	0.17%
2019/12/19	1	26.80	1	26.75	26.75	0	567	0.00%
2019/12/18	1	26.60	7	26.73	26.55	-6	551	-1.09%
2019/12/17	8	26.41	3	26.65	26.70	5	544	0.92%
2019/12/16	3	24.90	0	0.00	25.95	3	527	0.57%
2019/12/12	2	25.50	1	25.30	25.30	1	514	0.19%
2019/12/11	2	25.15	0	0.00	25.15	2	511	0.39%
2019/12/09	1	25.60	1	25.50	25.50	0	509	0.00%
2019/12/06	1	25.60	11	25.43	25.70	-10	510	-1.96%
2019/12/05	1	25.15	1	25.10	25.10	0	507	0.00%
2019/12/03	2	24.45	0	0.00	24.90	2	506	0.40%
2019/11/26	3	25.75	0	0.00	25.55	3	499	0.60%
2019/11/20	0	0.00	2	24.90	24.85	-2	504	-0.40%
2019/11/19	4	25.21	0	0.00	24.90	4	512	0.78%
2019/11/18	5	24.75	0	0.00	25.00	5	495	1.01%
2019/11/15	5	25.30	0	0.00	25.35	5	468	1.07%
2019/11/13	2	26.40	0	0.00	26.15	2	469	0.43%
2019/11/12	2	25.40	0	0.00	26.00	2	461	0.43%
2019/11/11	1	26.85	0	0.00	26.65	1	430	0.23%
2019/11/06	1	28.70	0	0.00	28.35	1	421	0.24%
2019/11/04	2	28.75	0	0.00	28.95	2	422	0.47%
2019/11/01	1	29.65	0	0.00	29.25	1	407	0.25%
2019/10/31	0	0.00	1	29.20	29.85	-1	402	-0.25%
2019/10/28	0	0.00	5	28.90	29.00	-5	408	-1.22%
2019/10/25	1	29.30	2	29.65	29.20	-1	409	-0.24%
2019/10/23	2	28.50	1	28.30	28.35	1	397	0.25%
2019/10/21	0	0.00	3	27.95	28.00	-3	410	-0.73%
2019/10/18	3	28.20	0	0.00	28.15	3	419	0.71%
2019/10/17	3	27.65	0	0.00	27.80	3	426	0.70%
2019/10/16	3	28.35	10	28.41	28.30	-7	464	-1.51%
2019/10/14	1	29.20	0	0.00	28.75	1	582	0.17%
2019/10/03	0	0.00	10	30.00	30.10	-10	610	-1.64%
2019/09/27	6	30.00	0	0.00	30.00	6	628	0.95%
2019/09/17	2	30.80	0	0.00	30.50	2	808	0.25%
2019/09/10	0	0.00	1	30.70	30.60	-1	832	-0.12%
2019/09/09	1	31.20	0	0.00	30.95	1	830	0.12%
2019/09/05	3	31.73	1	31.70	31.70	2	849	0.24%
2019/09/03	1	31.60	1	31.45	31.45	0	859	0.00%
2019/09/02	0	0.00	2	31.80	31.80	-2	860	-0.23%
2019/08/28	2	31.35	0	0.00	31.25	2	864	0.23%
2019/08/22	1	32.10	12	31.98	32.10	-11	859	-1.28%
2019/08/19	9	31.56	0	0.00	31.50	9	853	1.05%
2019/08/16	2	31.70	0	0.00	31.75	2	855	0.23%
2019/08/08	2	30.85	0	0.00	30.80	2	860	0.23%
2019/08/06	2	30.45	0	0.00	30.80	2	867	0.23%
2019/08/05	2	30.65	2	30.65	30.95	0	869	0.00%
2019/08/02	10	31.38	2	31.35	31.35	8	878	0.91%
2019/07/30	0	0.00	4	32.95	32.80	-4	886	-0.45%
2019/07/25	2	34.03	2	34.10	34.20	0	894	0.00%
2019/07/23	2	34.30	0	0.00	34.15	2	906	0.22%
2019/07/22	1	34.45	0	0.00	34.05	1	904	0.11%
2019/07/19	0	0.00	2	34.50	34.30	-2	899	-0.22%
2019/07/18	6	35.07	5	34.90	34.15	1	894	0.11%
2019/07/17	9	35.14	8.2	35.15	35.30	0.8	850	0.09%
2019/07/09	1	32.35	0	0.00	32.30	1	775	0.13%
2019/07/04	1	34.30	0	0.00	34.00	1	835	0.12%
2019/07/03	0.4	34.25	4	35.00	34.25	-3.6	841	-0.43%
2019/07/02	17	35.28	21	34.94	34.70	-4	843	-0.47%
2019/07/01	2	32.40	4	33.85	33.85	-2	759	-0.26%
2019/06/28	0	0.00	3	31.45	31.80	-3	746	-0.40%
2019/06/27	3	32.30	2	32.20	32.00	1	799	0.13%
2019/06/21	0	0.00	2	32.80	32.05	-2	1,052	-0.19%
2019/06/19	1	31.70	1	31.80	31.80	0	1,198	0.00%
2019/06/18	0	0.00	10	31.35	31.35	-10	1,411	-0.71%
2019/06/13	4	31.63	3	32.08	31.65	1	1,539	0.06%
2019/06/12	2	31.10	0	0.00	31.10	2	1,548	0.13%
2019/05/30	4	31.15	0	0.00	31.10	4	1,782	0.22%
2019/05/28	2	30.50	6	30.25	30.45	-4	1,893	-0.21%
2019/05/27	2	30.55	0	0.00	30.35	2	1,913	0.10%
2019/05/20	2	30.85	0	0.00	30.65	2	2,319	0.09%
2019/05/16	0	0.00	1	31.80	31.65	-1	2,348	-0.04%
2019/05/10	0	0.00	1	33.40	33.60	-1	2,434	-0.04%
2019/05/07	3	35.90	0	0.00	35.65	3	2,422	0.12%
2019/05/03	0	0.00	1	36.80	36.95	-1	2,450	-0.04%
2019/04/29	2	35.75	0	0.00	35.00	2	2,475	0.08%
2019/04/24	2	38.30	0	0.00	37.95	2	2,598	0.08%
2019/04/23	0	0.00	0.5	38.15	38.15	-0.5	2,598	-0.02%
2019/04/17	1	38.75	0	0.00	39.15	1	2,673	0.04%
2019/04/15	2	39.30	0	0.00	39.40	2	2,648	0.08%
2019/04/12	4	39.70	0	0.00	39.20	4	2,649	0.15%
2019/04/11	1	40.80	2	41.60	40.50	-1	2,617	-0.04%
2019/04/10	0	0.00	4	41.08	40.75	-4	2,603	-0.15%
2019/04/09	0	0.00	2	40.43	40.50	-2	2,582	-0.08%
2019/04/08	1	40.95	1	41.20	40.65	0	2,575	0.00%
2019/04/03	3	40.25	2	40.48	40.70	1	2,566	0.04%
2019/04/02	3	40.73	0	0.00	40.60	3	2,560	0.12%
2019/04/01	1	42.10	3	42.35	41.10	-2	2,534	-0.08%
2019/03/29	5	41.00	2	41.43	41.40	3	2,477	0.12%
2019/03/28	2	41.20	0	0.00	41.00	2	2,477	0.08%
2019/03/27	3	41.58	1	43.00	41.50	2	2,466	0.08%
2019/03/26	3	40.18	4	40.90	42.50	-1	2,344	-0.04%
2019/03/25	9	39.88	0	0.00	39.70	9	2,251	0.40%
2019/03/22	1	43.45	2	43.00	41.55	-1	2,227	-0.04%
2019/03/21	15	42.60	27	42.16	43.00	-12	2,109	-0.57%
2019/03/20	9	39.58	7	39.97	39.60	2	1,930	0.10%
2019/03/19	2	39.40	7	39.39	38.60	-5	1,883	-0.27%
2019/03/18	1	38.90	4	38.51	38.10	-3	1,849	-0.16%
2019/03/15	23	39.25	0	0.00	38.85	23	1,851	1.24%
2019/03/14	3	39.40	4	38.84	38.60	-1	1,857	-0.05%
2019/03/13	2	38.98	2	38.90	38.90	0	1,962	0.00%
2019/03/12	3	38.30	4	38.41	38.30	-1	1,958	-0.05%
2019/03/11	6	37.56	0	0.00	37.50	6	1,959	0.31%
2019/03/08	1	37.55	2	37.73	38.10	-1	2,035	-0.05%
2019/03/07	2	39.08	0	0.00	38.30	2	2,140	0.09%
2019/03/06	6	39.52	2	39.30	39.30	4	2,194	0.18%
2019/03/05	4	39.61	4	40.28	39.40	0	2,190	0.00%
2019/03/04	7	39.41	8	39.59	39.45	-1	2,128	-0.05%
2019/02/27	6	37.50	8	37.50	37.95	-2	2,077	-0.10%
2019/02/26	1	37.70	1	38.55	37.65	0	2,211	0.00%
2019/02/25	5	38.38	1	38.40	38.25	4	2,267	0.18%
2019/02/22	5	37.96	6	37.76	37.70	-1	2,233	-0.04%
2019/02/21	27	38.34	44	38.15	38.30	-17	2,191	-0.78%
2019/02/20	11	36.26	17	36.50	35.90	-6	1,984	-0.30%
2019/02/19	1	35.50	4	35.65	35.60	-3	1,931	-0.16%
2019/02/18	1	34.70	5	35.19	35.05	-4	1,902	-0.21%
2019/02/15	12	35.25	2	35.50	34.35	10	1,891	0.53%
2019/02/14	8	35.81	7	36.03	35.25	1	1,885	0.05%
2019/02/13	22	35.18	7	35.25	35.10	15	1,859	0.81%
2019/02/12	0	0.00	1	34.60	34.70	-1	1,842	-0.05%
2019/02/11	0	0.00	4	34.23	34.30	-4	1,854	-0.22%
2019/01/30	4	33.45	0	0.00	33.45	4	1,860	0.21%
2019/01/25	2	34.03	3	34.10	33.75	-1	2,005	-0.05%
2019/01/24	0	0.00	2	33.25	33.00	-2	2,001	-0.10%
2019/01/23	0	0.00	1	32.55	33.00	-1	2,018	-0.05%
2019/01/22	5	32.88	10	32.84	32.80	-5	2,030	-0.25%
2019/01/21	0	0.00	4	33.85	33.70	-4	2,036	-0.20%
2019/01/18	2	33.58	5	33.86	34.25	-3	2,033	-0.15%
2019/01/17	14	33.64	12	33.70	32.90	2	2,008	0.10%
2019/01/16	1	32.55	3	32.70	32.50	-2	1,973	-0.10%
2019/01/15	1	32.45	7	32.45	32.45	-6	1,986	-0.30%
2019/01/14	5	32.20	1	32.90	32.00	4	2,002	0.20%
2019/01/11	9	33.17	2	32.58	32.30	7	2,014	0.35%
2019/01/10	3	32.28	2	32.58	32.65	1	1,995	0.05%
2019/01/09	2	31.90	0	0.00	31.90	2	1,976	0.10%
2019/01/07	2	31.00	0	0.00	31.00	2	2,007	0.10%
2019/01/02	0	0.00	4	31.75	31.20	-4	2,148	-0.19%
2018/12/28	1	31.40	1	31.20	31.20	0	2,164	0.00%
2018/12/27	0	0.00	1	31.20	31.20	-1	2,209	-0.05%
2018/12/24	0	0.00	1	31.60	31.70	-1	2,260	-0.04%
2018/12/21	5	30.85	0	0.00	31.60	5	2,298	0.22%
2018/12/20	2	32.35	1	31.55	31.55	1	2,361	0.04%
2018/12/19	3	33.30	1	32.85	32.85	2	2,382	0.08%
2018/12/17	5	33.70	4	34.03	33.65	1	2,427	0.04%
2018/12/14	1	34.40	6	34.06	34.25	-5	2,430	-0.21%
2018/12/13	5	35.04	2	34.80	34.30	3	2,430	0.12%
2018/12/12	2	33.70	4	34.11	34.05	-2	2,407	-0.08%
2018/12/11	3	33.17	8	32.96	33.00	-5	2,408	-0.21%
2018/12/10	3	32.80	0	0.00	32.90	3	2,430	0.12%
2018/12/07	7	34.76	3	34.42	34.30	4	2,432	0.16%
2018/12/06	14	35.06	20	36.05	34.00	-6	2,422	-0.25%
2018/12/05	2	34.18	2	34.18	34.95	0	2,314	0.00%
2018/12/04	1	35.35	7	35.38	34.90	-6	2,353	-0.25%
2018/12/03	3	35.63	10	36.00	36.00	-7	2,361	-0.30%
2018/11/30	47	34.25	42	34.28	34.15	5	2,288	0.22%
2018/11/29	2	32.53	2	33.45	32.15	0	2,224	0.00%
2018/11/28	1	31.60	2	32.20	32.20	-1	2,249	-0.04%
2018/11/27	1	31.40	1	31.70	31.70	0	2,247	0.00%
2018/11/26	2	31.05	1	31.05	31.05	1	2,243	0.04%
2018/11/23	2	31.70	0	0.00	31.00	2	2,215	0.09%
2018/11/22	0	0.00	10	33.22	33.95	-10	2,064	-0.48%
2018/11/21	2	31.05	0	0.00	30.90	2	2,004	0.10%
2018/11/19	3	30.55	3	30.82	30.85	0	2,042	0.00%
2018/11/12	1	30.00	0	0.00	29.60	1	2,087	0.05%
2018/11/09	3	30.90	0	0.00	30.75	3	2,104	0.14%
2018/11/07	0	31.80	0	0.00	31.95	0	2,217	0.00%
2018/11/06	10	32.64	2	32.40	30.70	8	2,294	0.35%
2018/11/05	1	32.30	0	0.00	31.70	1	2,259	0.04%
2018/11/02	5	31.90	11	32.14	32.05	-6	2,290	-0.26%
2018/11/01	3	30.17	2	31.00	31.00	1	2,346	0.04%
2018/10/31	0	0.00	1	29.60	29.65	-1	2,376	-0.04%
2018/10/30	4	28.03	1	27.90	28.05	3	2,395	0.13%
2018/10/26	4	29.48	0	0.00	28.60	4	2,488	0.16%
2018/10/25	4	30.05	0	0.00	29.30	4	2,730	0.15%
2018/10/24	2	31.05	5	31.86	31.05	-3	2,742	-0.11%
2018/10/23	2	30.25	0	0.00	30.05	2	2,760	0.07%
2018/10/22	3	31.62	4	31.93	31.85	-1	2,810	-0.04%
2018/10/19	1	29.40	2	30.00	31.45	-1	2,900	-0.03%
2018/10/17	0	0.00	2	31.15	30.90	-2	3,309	-0.06%
2018/10/16	1	31.20	6	30.57	30.45	-5	3,832	-0.13%
2018/10/15	5	30.20	8	30.13	30.60	-3	4,107	-0.07%
2018/10/12	1	27.20	7	27.93	29.00	-6	4,199	-0.14%
2018/10/11	9	27.53	10	27.57	27.50	-1	4,191	-0.02%
2018/10/09	1	30.50	0	0.00	30.55	1	4,204	0.02%
2018/10/08	11	33.77	5	34.40	33.50	6	4,172	0.14%
2018/10/05	13	34.73	8	35.11	34.10	5	4,205	0.12%
2018/10/04	2	36.75	0	0.00	37.15	2	4,294	0.05%
2018/10/03	2	36.95	0	0.00	36.90	2	4,351	0.05%
2018/10/02	0	0.00	2	39.70	38.90	-2	4,453	-0.04%
2018/10/01	2	38.70	0	0.00	38.85	2	4,481	0.04%
2018/09/27	2	40.60	2	39.73	39.10	0	4,661	0.00%
2018/09/26	3	38.70	4	38.58	38.90	-1	4,671	-0.02%
2018/09/25	1	39.10	1	38.05	38.05	0	4,896	0.00%
2018/09/21	2	38.25	0.1	38.95	38.75	1.9	4,916	0.04%
2018/09/20	0	0.00	1	38.30	38.30	-1	5,004	-0.02%
2018/09/19	3	39.10	0	0.00	38.90	3	5,050	0.06%
2018/09/18	2	38.75	0	0.00	38.95	2	5,101	0.04%
2018/09/14	0	0.00	9	40.34	41.40	-9	5,143	-0.17%
2018/09/13	4	39.65	2	39.60	38.80	2	5,159	0.04%
2018/09/12	0	0.00	2	39.00	39.45	-2	5,204	-0.04%
2018/09/11	6	38.60	2	39.20	39.00	4	5,319	0.08%
2018/09/10	1	37.80	1	38.40	37.40	0	5,413	0.00%
2018/09/07	4	42.46	0	0.00	40.35	4	5,703	0.07%
2018/09/05	2	43.35	2	43.90	44.20	0	6,697	0.00%
2018/09/04	11	44.36	0	0.00	44.00	11	7,180	0.15%
2018/09/03	1	46.95	2	48.03	46.40	-1	7,327	-0.01%
2018/08/30	3	48.80	3	48.90	48.80	0	7,943	0.00%
2018/08/29	7	48.65	7	48.90	48.65	0	8,112	0.00%
2018/08/28	4	48.78	4	48.95	48.40	0	8,334	0.00%
2018/08/27	7	48.70	5	47.50	48.70	2	8,357	0.02%
2018/08/24	8	46.60	0	0.00	46.60	8	8,362	0.10%
2018/08/23	5	48.75	9	48.96	48.10	-4	8,440	-0.05%
2018/08/22	4	48.68	4	48.63	48.65	0	8,465	0.00%
2018/08/21	4	49.05	0	0.00	48.85	4	8,484	0.05%
2018/08/20	2	47.85	7	47.96	48.50	-5	8,519	-0.06%
2018/08/17	2	49.45	2	50.70	49.45	0	8,556	0.00%
2018/08/16	2	49.60	3	49.93	50.00	-1	8,625	-0.01%
2018/08/15	19	50.67	23	50.44	50.00	-4	8,679	-0.05%
2018/08/14	3	48.97	4	49.70	49.80	-1	8,709	-0.01%
2018/08/13	27	50.32	15	49.33	49.25	12	8,686	0.14%
2018/08/10	8	55.15	3	55.90	53.60	5	8,606	0.06%
2018/08/09	9	55.27	7	55.47	55.50	2	8,620	0.02%
2018/08/08	4	55.63	11	56.14	55.10	-7	8,672	-0.08%
2018/08/07	14	55.20	8	55.11	54.60	6	8,582	0.07%
2018/08/06	3	56.77	1	56.20	56.20	2	8,556	0.02%
2018/08/03	20	57.44	15	57.62	56.80	5	8,554	0.06%
2018/08/02	8	56.74	1	58.00	57.00	7	8,524	0.08%
2018/08/01	41	59.45	57	59.69	58.10	-16	8,471	-0.19%
2018/07/31	4	56.23	6	57.20	57.20	-2	8,210	-0.02%
2018/07/30	11	56.46	3	56.93	55.60	8	8,182	0.10%
2018/07/27	10.1	57.40	13	57.38	57.80	-2.9	8,134	-0.04%
2018/07/26	22	56.94	9	58.06	56.80	13	8,083	0.16%
2018/07/25	33	59.76	19	59.26	58.60	14	7,997	0.18%
2018/07/24	8	59.24	15	58.73	59.50	-7	7,856	-0.09%
2018/07/23	148	57.56	102	58.59	58.30	46	7,649	0.60%	大買/大賣/
2018/07/20	51	56.44	122	56.46	58.50	-71	7,184	-0.99%	大賣/
2018/07/19	6	52.93	8	53.46	53.20	-2	6,947	-0.03%
2018/07/18	6	52.12	1	50.50	51.00	5	6,880	0.07%
2018/07/17	5	52.80	5	53.08	52.20	0	6,907	0.00%
2018/07/16	5	52.64	8	53.58	52.10	-3	6,905	-0.04%
2018/07/13	8	53.53	6	53.58	53.60	2	6,923	0.03%
2018/07/12	19	53.90	14	53.76	53.50	5	6,954	0.07%
2018/07/11	8	51.81	10	52.29	52.80	-2	6,922	-0.03%
2018/07/10	33	52.38	47	52.18	52.10	-14	7,101	-0.20%
2018/07/09	18	49.64	4	49.66	49.30	14	7,109	0.20%
2018/07/06	18	49.18	16	49.05	50.80	2	7,327	0.03%
2018/07/05	1	51.00	12	49.31	48.30	-11	7,426	-0.15%
2018/07/04	3	53.37	1	52.40	52.40	2	7,514	0.03%
2018/07/03	31	55.83	8	53.90	53.20	23	7,434	0.31%
2018/07/02	1	61.10	1	59.30	59.10	0	7,182	0.00%
2018/06/29	4	58.15	7	59.54	60.60	-3	7,140	-0.04%
2018/06/28	0	0.00	1	55.50	56.00	-1	7,028	-0.01%
2018/06/27	2	57.25	2	58.00	55.80	0	6,982	0.00%
2018/06/26	2	57.30	0	0.00	57.80	2	6,956	0.03%
2018/06/25	0	0.00	1	59.10	56.50	-1	6,934	-0.01%
2018/06/22	4	58.95	2	58.55	58.10	2	6,913	0.03%
2018/06/21	1	59.40	1	60.99	59.90	0	6,876	0.00%
2018/06/20	2	58.90	2	58.80	58.80	0	6,826	0.00%
2018/06/19	3	63.63	15	63.95	62.30	-12	6,705	-0.18%
2018/06/15	13	70.12	11	71.26	67.00	2	6,598	0.03%
2018/06/14	15	69.76	4	71.15	70.00	11	6,259	0.18%
2018/06/13	17	69.78	13	69.76	70.90	4	5,770	0.07%
2018/06/12	21	62.11	23	63.02	64.50	-2	5,218	-0.04%
2018/06/11	6	58.45	14	58.67	58.70	-8	4,735	-0.17%
2018/06/08	31	52.45	65	52.51	53.40	-34	4,502	-0.76%
2018/06/07	0	0.00	12	48.84	48.60	-12	3,931	-0.31%
2018/06/06	10	49.89	7	50.03	49.40	3	3,884	0.08%
2018/06/05	19	50.15	22	50.39	49.75	-3	3,745	-0.08%
2018/06/04	3	48.57	4	48.19	48.00	-1	3,531	-0.03%
2018/05/31	13	47.85	7	48.49	48.15	6	3,505	0.17%
2018/05/30	13	45.80	0	0.00	45.80	13	3,437	0.38%
2018/05/29	8	46.81	3	47.30	46.75	5	3,440	0.15%
2018/05/28	3	47.53	2	47.45	46.95	1	3,490	0.03%
2018/05/25	0	0.00	3	48.75	47.60	-3	3,710	-0.08%
2018/05/24	9	47.83	20	48.07	48.40	-11	3,691	-0.30%
2018/05/23	1	48.00	3	48.28	46.75	-2	3,718	-0.05%
2018/05/22	11	47.60	17	47.15	47.10	-6	3,657	-0.16%
2018/05/21	10	44.80	0	0.00	44.90	10	3,561	0.28%
2018/05/18	2	43.70	0	0.00	44.30	2	3,552	0.06%
2018/05/16	0	0.00	5	43.94	43.85	-5	3,523	-0.14%
2018/05/15	3	42.33	0	0.00	42.05	3	3,458	0.09%
2018/05/14	0	0.00	1	43.45	43.50	-1	3,480	-0.03%
2018/05/11	2	42.00	2	42.50	41.75	0	3,471	0.00%
2018/05/10	1	41.90	0	0.00	40.90	1	3,448	0.03%
2018/05/09	0	0.00	3	41.52	41.50	-3	3,474	-0.09%
2018/05/04	1	41.10	3	40.97	40.80	-2	3,644	-0.05%
2018/05/03	8	41.13	6	41.83	41.00	2	3,647	0.05%
2018/05/02	4	42.38	1	41.45	41.45	3	3,716	0.08%
2018/04/30	5	42.15	0	0.00	42.80	5	3,813	0.13%
2018/04/27	8	40.85	1	42.00	42.30	7	3,803	0.18%
2018/04/26	3	42.18	2	44.20	40.50	1	3,795	0.03%
2018/04/25	12	44.05	3	44.90	43.65	9	3,729	0.24%
2018/04/24	3	44.05	20	42.82	44.05	-17	3,707	-0.46%
2018/04/23	0	0.00	1	46.10	46.10	-1	3,723	-0.03%
2018/04/20	1	48.00	2	47.95	48.00	-1	3,673	-0.03%
2018/04/19	2	47.65	0	0.00	47.60	2	3,692	0.05%
2018/04/18	4	48.45	2	48.95	47.55	2	3,676	0.05%
2018/04/17	6	50.08	7	50.53	48.85	-1	3,588	-0.03%
2018/04/16	3	52.23	9	52.77	51.70	-6	3,490	-0.17%
2018/04/13	10	49.87	4	50.19	49.40	6	3,247	0.18%
2018/04/12	51	49.50	74.2	49.32	50.20	-23.2	3,112	-0.75%
2018/04/11	39	48.19	32	48.62	47.15	7	2,850	0.25%
2018/04/10	5	47.37	9	47.74	46.10	-4	2,660	-0.15%
2018/04/09	0	0.00	4	44.60	44.70	-4	2,465	-0.16%
2018/04/02	0	0.00	2	44.75	44.40	-2	2,458	-0.08%
2018/03/31	0	0.00	1	43.80	43.75	-1	2,456	-0.04%
2018/03/30	2	44.50	1	44.00	43.95	1	2,461	0.04%
2018/03/29	3	44.80	0	0.00	44.55	3	2,464	0.12%
2018/03/27	7	43.53	10	44.20	44.20	-3	2,433	-0.12%
2018/03/26	5	42.40	7	42.56	42.55	-2	2,445	-0.08%
2018/03/23	2	42.25	0	0.00	42.20	2	2,437	0.08%
2018/03/22	5	43.90	5	43.25	43.25	0	2,426	0.00%
2018/03/21	3	43.42	11	43.62	43.60	-8	2,414	-0.33%
2018/03/19	7	43.30	0	0.00	43.25	7	2,407	0.29%
2018/03/16	3	44.20	3	43.87	43.80	0	2,405	0.00%
2018/03/15	6	43.78	16	44.31	44.25	-10	2,414	-0.41%
2018/03/14	7	43.66	5	43.20	43.20	2	2,389	0.08%
2018/03/13	5	44.20	5	44.05	44.05	0	2,437	0.00%
2018/03/12	17	43.99	5	43.90	43.90	12	2,462	0.49%
2018/03/09	4	43.93	5	44.59	43.60	-1	2,472	-0.04%
2018/03/08	12	43.04	16	43.11	43.10	-4	2,457	-0.16%
2018/03/07	16	43.96	14	43.28	42.50	2	2,455	0.08%
2018/03/06	16	44.33	5	44.16	43.90	11	2,475	0.44%
2018/03/05	7	45.01	3	45.07	43.90	4	2,490	0.16%
2018/03/02	4	45.04	4	45.16	44.80	0	2,467	0.00%
2018/03/01	16	46.36	16	46.11	45.90	0	2,443	0.00%
2018/02/27	68	47.64	81	47.46	46.35	-13	2,384	-0.55%
2018/02/26	9	43.99	13	44.56	44.75	-4	2,139	-0.19%
2018/02/23	25	42.94	27	43.63	43.90	-2	2,108	-0.09%
2018/02/22	11	41.47	1	41.90	41.55	10	2,071	0.48%
2018/02/21	2	42.10	2	41.75	41.75	0	2,061	0.00%
2018/02/12	8	41.13	8	40.58	40.40	0	2,059	0.00%
2018/02/09	22	40.67	9	40.46	40.50	13	2,120	0.61%
2018/02/08	6	42.26	7	42.49	42.40	-1	2,125	-0.05%
2018/02/07	13	42.43	22	42.95	42.20	-9	2,142	-0.42%
2018/02/06	15	41.54	14	40.81	40.80	1	2,139	0.05%
2018/02/02	3	43.30	13	43.07	42.95	-10	2,115	-0.47%
2018/02/01	12	44.04	4	44.11	43.45	8	2,204	0.36%
2018/01/31	11	43.62	15	44.41	43.50	-4	2,222	-0.18%
2018/01/30	11	42.64	0	0.00	43.10	11	2,201	0.50%
2018/01/29	3	43.95	11	44.13	43.85	-8	2,210	-0.36%
2018/01/26	4	42.00	5	42.10	42.10	-1	2,164	-0.05%
2018/01/25	6	43.05	4	42.88	42.00	2	2,207	0.09%
2018/01/24	11	41.68	12	42.20	42.55	-1	2,187	-0.05%
2018/01/23	6	40.83	6.4	40.76	41.10	-0.4	2,133	-0.02%
2018/01/22	4	41.03	6	41.28	41.10	-2	2,214	-0.09%
2018/01/19	0	0.00	3	40.20	40.20	-3	2,316	-0.13%
2018/01/18	16	40.71	12	40.26	40.10	4	2,358	0.17%
2018/01/17	8	39.89	17	39.75	40.30	-9	2,419	-0.37%
2018/01/16	5	38.40	7	38.65	38.65	-2	2,519	-0.08%
2018/01/15	9	38.71	20	38.58	38.95	-11	2,763	-0.40%
2018/01/12	9	37.09	14	37.14	36.90	-5	2,979	-0.17%
2018/01/11	3	35.10	3	35.30	35.20	0	3,006	0.00%
2018/01/09	5	36.58	0	0.00	36.00	5	3,150	0.16%
2018/01/05	22	37.95	0	0.00	37.60	22	3,235	0.68%
2018/01/04	10	38.00	0	0.00	37.75	10	3,295	0.30%
2018/01/03	3	37.65	1	37.55	37.30	2	3,380	0.06%
2018/01/02	0	0.00	2	37.10	37.25	-2	3,473	-0.06%