佳邦 (6284)-永豐金-竹科券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
83.8
漲跌
▼0.2
漲幅
-0.24%
成交量
2,667張
產業
上櫃電子零組件類股
334人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳邦 (6284)籌碼相關－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7	85.09	0	0.00	83.80	7	3,538	0.20%
2024/05/30	4	83.98	1.1	84.73	84.00	2.9	3,597	0.08%
2024/05/29	5	86.56	0	0.00	85.80	5	3,573	0.14%
2024/05/28	2	88.65	2	89.30	87.20	0	3,604	0.00%
2024/05/27	1	87.90	6	88.28	88.00	-5	3,604	-0.14%
2024/05/23	3	86.00	0	0.00	85.60	3	3,740	0.08%
2024/05/22	1	86.50	0	0.00	86.60	1	3,773	0.03%
2024/05/21	0	0.00	5	87.16	87.20	-5	3,789	-0.13%
2024/05/20	5	85.92	0	0.00	85.90	5	3,780	0.13%
2024/05/17	0	0.00	17	87.00	88.10	-17	3,773	-0.45%
2024/05/16	2.1	87.01	0	0.00	87.50	2.1	3,803	0.05%
2024/05/15	0.1	87.00	1	88.00	86.40	-0.9	3,845	-0.02%
2024/05/13	1	85.50	0	0.00	85.90	1	3,893	0.03%
2024/05/10	2	86.50	0	86.90	86.50	2	3,883	0.05%
2024/05/09	0	0.00	1	88.70	87.80	-1	3,859	-0.03%
2024/05/08	2	89.90	2.3	89.72	89.50	-0.3	3,822	-0.01%
2024/05/07	3.4	88.30	1	87.30	88.80	2.4	3,773	0.06%
2024/05/06	3	88.27	0	0.00	88.00	3	3,724	0.08%
2024/05/03	1.5	88.32	5	89.48	88.30	-3.5	3,676	-0.10%
2024/05/02	2	85.70	4	86.48	86.50	-2	3,517	-0.06%
2024/04/25	0	82.00	0	0.00	81.40	0	3,468	0.00%
2024/04/23	3.2	79.28	0	0.00	79.00	3.2	3,461	0.09%
2024/04/19	1	80.40	1	81.30	82.30	0	3,425	0.00%
2024/04/18	0	0.00	1	84.40	84.40	-1	3,401	-0.03%
2024/04/17	2	83.20	0	0.00	83.30	2	3,403	0.06%
2024/04/16	5	82.16	2	81.30	81.00	3	3,404	0.09%
2024/04/15	2	86.20	12	88.30	85.20	-10	3,406	-0.29%
2024/04/12	15	87.94	15	88.71	88.30	0	3,341	0.00%
2024/04/10	0	84.80	21	84.80	84.80	-21	3,187	-0.66%
2024/04/09	0	0.00	1	84.60	84.50	-1	3,220	-0.03%
2024/04/08	2	87.10	0	0.00	85.80	2	3,151	0.06%
2024/04/02	2	88.25	1	87.90	87.90	1	3,134	0.03%
2024/03/29	0	0.00	2	85.90	85.60	-2	3,046	-0.07%
2024/03/27	1	86.30	1	86.40	86.10	0	2,961	0.00%
2024/03/26	0	0.00	0.1	85.40	84.70	-0.1	2,946	0.00%
2024/03/25	0	0.00	1	90.00	87.40	-1	2,941	-0.03%
2024/03/22	1	84.70	7.2	85.22	85.90	-6.2	2,800	-0.22%
2024/03/21	0	0.00	2	84.85	85.20	-2	2,857	-0.07%
2024/03/20	1	84.60	1	84.90	83.70	0	2,943	0.00%
2024/03/19	1	83.80	1	83.80	84.60	0	3,133	0.00%
2024/03/14	2.1	82.52	6	83.27	83.20	-4	3,455	-0.11%
2024/03/13	2	83.70	6	84.10	84.50	-4	3,455	-0.12%
2024/03/12	0	0.00	2	84.70	85.10	-2	3,491	-0.06%
2024/03/11	2	83.15	0	0.00	83.60	2	3,489	0.06%
2024/03/08	6	84.10	8	82.00	81.50	-2	3,489	-0.06%
2024/03/07	8	84.85	6.3	84.20	84.20	1.8	3,397	0.05%
2024/03/06	0	85.20	2	84.90	85.30	-2	3,420	-0.06%
2024/03/05	7	84.63	4	84.78	84.90	3	3,437	0.09%
2024/03/04	1	84.10	0	0.00	84.10	1	3,553	0.03%
2024/03/01	0.1	85.45	7	84.53	84.90	-6.9	3,590	-0.19%
2024/02/29	5	84.30	4.3	84.13	84.10	0.8	3,641	0.02%
2024/02/27	2	82.25	2.6	83.90	84.40	-0.6	3,661	-0.02%
2024/02/23	7	79.96	0	0.00	78.70	7	3,811	0.18%
2024/02/21	4.3	81.75	1	81.70	81.70	3.3	4,038	0.08%
2024/02/19	0	0.00	3.1	80.93	81.80	-3.1	4,180	-0.07%
2024/02/16	1.3	80.18	2	80.50	80.50	-0.8	4,340	-0.02%
2024/02/15	1	79.40	24.2	78.88	79.30	-23.2	4,360	-0.53%
2024/02/05	1.2	72.64	0	0.00	73.50	1.2	4,356	0.03%
2024/02/01	3	75.60	0	0.00	75.30	3	4,585	0.07%
2024/01/29	10	75.70	2	75.80	75.90	8	5,257	0.15%
2024/01/26	0	0.00	2	75.60	75.60	-2	5,414	-0.04%
2024/01/24	0	0.00	2	75.65	75.50	-2	5,910	-0.03%
2024/01/23	1.3	77.05	0	0.00	77.30	1.3	5,920	0.02%
2024/01/22	3	73.63	0	0.00	74.20	3	5,884	0.05%
2024/01/18	0	0.00	0.6	73.50	73.90	-0.6	5,951	-0.01%
2024/01/17	1	76.20	1	74.20	73.70	0	6,017	0.00%
2024/01/16	1.1	76.05	2	75.10	75.80	-1	6,064	-0.02%
2024/01/15	2	75.80	0	0.00	75.90	2	6,069	0.03%
2024/01/12	1	74.90	0	0.00	74.60	1	6,111	0.02%
2024/01/11	0	0.00	0.4	75.03	75.60	-0.4	6,141	-0.01%
2024/01/10	0	0.00	1	76.30	75.60	-1	6,157	-0.02%
2024/01/09	2.3	76.28	7	77.74	75.30	-4.7	6,238	-0.08%
2024/01/05	1	78.70	2	78.90	78.90	-1	6,634	-0.02%
2024/01/04	3	78.80	0.2	79.00	78.70	2.8	6,790	0.04%
2024/01/03	2.1	78.58	0	0.00	78.40	2.1	6,868	0.03%
2024/01/02	0.2	82.43	0.2	81.80	81.80	0.1	6,807	0.00%
2023/12/29	0	0.00	9	83.01	83.50	-9	6,806	-0.13%
2023/12/28	1.1	84.73	5	83.90	83.50	-3.9	6,799	-0.06%
2023/12/27	1.3	85.62	0	0.00	85.50	1.3	6,763	0.02%
2023/12/26	0	0.00	1	85.80	86.10	-1	6,718	-0.01%
2023/12/22	2.4	83.58	8	83.70	83.90	-5.6	6,686	-0.08%
2023/12/20	0	0.00	1	84.80	84.80	-1	6,666	-0.01%
2023/12/19	1	83.50	0.2	83.20	83.80	0.8	6,627	0.01%
2023/12/18	5.3	83.50	14.1	83.90	83.80	-8.8	6,648	-0.13%
2023/12/15	10	87.99	13.8	87.74	86.80	-3.8	6,587	-0.06%
2023/12/14	23.1	89.61	26.8	89.65	90.10	-3.7	6,516	-0.06%
2023/12/13	8	87.53	1	86.90	86.90	7	6,387	0.11%
2023/12/12	11.1	87.00	2	87.70	87.60	9.1	6,345	0.14%
2023/12/11	29.2	86.81	25.5	86.94	87.20	3.7	6,363	0.06%
2023/12/08	1	82.50	1	83.90	83.20	0	6,400	0.00%
2023/12/07	6	84.52	5	84.46	82.70	1	6,452	0.02%
2023/12/06	4.2	83.18	1	83.60	82.10	3.2	6,409	0.05%
2023/12/05	2	84.05	2	83.80	83.50	0	6,371	0.00%
2023/12/04	2	84.85	6	84.77	84.40	-4	6,335	-0.06%
2023/12/01	4	86.83	5	86.58	85.30	-1	6,286	-0.02%
2023/11/30	4.2	86.48	2	87.05	86.20	2.2	6,230	0.04%
2023/11/29	12.1	87.91	12.1	87.55	87.60	0	6,195	0.00%
2023/11/28	7.2	85.37	9.5	85.47	85.40	-2.3	6,123	-0.04%
2023/11/27	11.5	84.10	2	85.40	82.70	9.5	6,074	0.16%
2023/11/24	3	85.37	3.2	85.11	85.10	-0.2	5,952	0.00%
2023/11/23	10	83.25	5	85.68	83.60	5	5,834	0.09%
2023/11/22	14	84.68	8.1	84.91	84.60	5.9	5,699	0.10%
2023/11/21	4	81.85	4.1	82.00	81.20	-0.1	5,597	0.00%
2023/11/20	11.5	78.99	10.2	80.26	80.60	1.4	5,500	0.02%
2023/11/17	39	76.82	6	77.15	77.80	33	5,317	0.62%
2023/11/16	1	76.90	0	0.00	76.50	1	5,178	0.02%
2023/11/15	3	76.10	1	76.20	76.00	2	5,120	0.04%
2023/11/14	1	75.40	5	74.26	75.60	-4	4,918	-0.08%
2023/11/10	1	73.50	2	74.05	73.40	-1	4,774	-0.02%
2023/11/09	14	73.94	2.1	73.24	72.90	11.9	4,713	0.25%
2023/11/08	12.1	76.74	12.5	77.25	77.00	-0.4	4,541	-0.01%
2023/11/07	56	74.81	36.2	74.57	76.40	19.9	4,227	0.47%
2023/11/06	4	71.70	0	0.00	72.30	4	3,953	0.10%
2023/11/03	5.1	72.39	3.5	72.14	72.50	1.6	3,908	0.04%
2023/11/02	8	72.25	19.1	71.39	72.00	-11.1	3,769	-0.29%
2023/11/01	15.2	68.12	21.1	68.92	68.10	-5.9	3,502	-0.17%
2023/10/31	1	66.60	30	66.47	65.60	-29	3,265	-0.89%
2023/10/30	2	66.80	5	67.10	67.70	-3	3,234	-0.09%
2023/10/27	0	0.00	0	66.50	66.90	0	3,215	0.00%
2023/10/25	2	69.25	0	0.00	69.40	2	3,120	0.06%
2023/10/24	11	68.40	6	68.57	69.30	5	3,034	0.17%
2023/10/23	4	66.45	4	66.85	66.90	0	2,955	0.00%
2023/10/20	4	66.43	3	66.70	66.70	1	2,931	0.03%
2023/10/19	4	67.23	10	66.74	67.70	-6	2,881	-0.21%
2023/10/18	3	66.73	0	0.00	65.50	3	2,840	0.11%
2023/10/17	2	68.15	2	67.90	66.50	0	2,805	0.00%
2023/10/16	36	67.79	20	68.80	67.30	16	2,708	0.59%
2023/10/13	38	69.72	20.1	71.07	68.30	17.9	2,601	0.69%
2023/10/12	4	67.10	31	68.59	69.50	-27	2,223	-1.21%
2023/10/11	5	63.48	7.1	65.38	63.20	-2.1	2,056	-0.10%
2023/10/06	1	62.10	1	62.80	62.10	0	1,960	0.00%
2023/10/05	0	0.00	2.1	62.67	62.60	-2.1	1,947	-0.11%
2023/10/04	1	60.90	1	61.60	61.90	0	1,928	0.00%
2023/10/02	0	0.00	1	62.10	62.10	-1	1,898	-0.05%
2023/09/28	3	61.60	3.1	62.15	61.50	-0.1	1,889	-0.01%
2023/09/27	0	0.00	2	61.50	61.50	-2	1,874	-0.11%
2023/09/26	6	61.10	0	0.00	60.60	6	1,864	0.32%
2023/09/25	6	62.27	2	61.95	62.20	4	1,863	0.21%
2023/09/22	0	0.00	9	61.07	60.90	-9	1,850	-0.49%
2023/09/21	2.1	61.97	2	62.50	60.80	0.1	1,825	0.00%
2023/09/20	6.1	63.04	3	63.50	62.40	3.1	1,768	0.17%
2023/09/19	4	63.25	1.1	63.72	62.70	2.9	1,732	0.17%
2023/09/18	7	64.46	8	65.68	64.40	-1	1,670	-0.06%
2023/09/15	4	63.78	4	64.30	64.00	0	1,574	0.00%
2023/09/14	4.7	65.18	10	65.01	65.70	-5.3	1,500	-0.35%
2023/09/13	20	63.58	18.2	64.04	64.50	1.8	1,360	0.13%
2023/09/12	0	0.00	7.5	59.69	60.70	-7.5	1,150	-0.65%
2023/09/11	2	57.65	2.1	58.99	57.70	-0.1	1,056	0.00%
2023/09/08	0	0.00	1	55.50	56.60	-1	1,014	-0.10%
2023/09/07	5	57.28	0	0.00	57.00	5	1,001	0.50%
2023/09/06	9	57.10	2	57.80	57.60	7	988	0.71%
2023/09/05	0	0.00	12.2	57.80	57.90	-12.2	971	-1.25%
2023/09/04	0	0.00	0.1	57.50	57.90	-0.1	944	-0.01%
2023/09/01	1	58.00	1	57.80	56.70	0	886	0.00%
2023/08/30	2	52.05	0	0.00	52.00	2	705	0.28%
2023/08/25	0	0.00	7	53.03	52.90	-7	687	-1.02%
2023/08/24	4	51.80	0	0.00	54.00	4	591	0.68%
2023/08/22	0	0.00	2	50.30	50.30	-2	551	-0.36%
2023/08/18	1	50.00	1	50.10	49.90	0	541	0.00%
2023/08/17	1	48.50	0	0.00	49.40	1	537	0.19%
2023/08/16	3	48.50	0	0.00	48.50	3	530	0.57%
2023/08/14	3	46.78	3	46.00	45.80	0	514	0.00%
2023/08/11	3	47.50	0	0.00	47.45	3	497	0.60%
2023/08/10	0	0.00	1	46.80	46.55	-1	477	-0.21%
2023/08/09	1	47.60	1	49.00	47.60	0	470	0.00%
2023/08/08	0	0.00	1	47.60	46.45	-1	431	-0.23%
2023/08/02	0	0.00	0.1	50.30	49.00	-0.1	389	-0.03%
2023/07/26	3	51.20	0	0.00	51.40	3	395	0.76%
2023/07/25	1	52.40	0	0.00	51.80	1	392	0.25%
2023/07/24	1	51.40	0	0.00	51.40	1	389	0.26%
2023/07/21	1	53.70	0	0.00	53.30	1	382	0.26%
2023/07/19	1	53.90	0	0.00	54.00	1	379	0.26%
2023/06/20	0	0.00	1.1	54.49	54.30	-1.1	573	-0.19%
2023/06/15	0	0.00	0.1	54.70	54.60	-0.1	577	-0.01%
2023/06/12	1	54.20	2	54.80	54.20	-1	584	-0.17%
2023/06/09	0	0.00	0	55.80	55.20	0	583	0.00%
2023/05/18	0	0.00	0.1	55.31	55.30	-0.1	879	-0.01%
2023/05/17	0	0.00	0.1	54.40	54.80	-0.1	887	-0.01%
2023/05/15	0.1	53.00	0	0.00	52.90	0.1	889	0.01%
2023/05/11	0.1	54.50	0	0.00	53.90	0.1	900	0.01%
2023/05/05	1	57.70	1	57.00	57.00	0	918	0.00%
2023/04/26	0.1	55.90	0	0.00	55.80	0.1	995	0.01%
2023/04/25	1	56.30	1	57.50	56.10	0	998	0.00%
2023/04/21	2	57.80	1	57.60	57.80	1	987	0.10%
2023/04/19	8	61.08	8.7	61.96	61.00	-0.7	972	-0.07%
2023/04/18	3	60.57	0	0.00	60.60	3	954	0.31%
2023/04/17	0	0.00	6	60.80	61.60	-6	944	-0.64%
2023/04/14	13	62.65	7	62.69	60.60	6	923	0.65%
2023/04/12	0	0.00	2	59.60	59.10	-2	819	-0.24%
2023/03/22	0	0.00	4	57.03	56.90	-4	912	-0.44%
2023/03/21	0	57.60	0	0.00	56.90	0	909	0.00%
2023/03/15	2	57.25	0	0.00	57.20	2	929	0.22%
2023/03/14	1	57.90	1	58.30	58.30	0	928	0.00%
2023/03/13	3	57.70	2	58.95	58.70	1	935	0.11%
2023/03/10	2	59.25	0	0.00	59.30	2	931	0.21%
2023/03/09	2	60.30	1	60.00	60.50	1	928	0.11%
2023/03/08	1	60.80	3	60.67	60.40	-2	917	-0.22%
2023/03/07	3	59.13	1	60.40	59.00	2	894	0.22%
2023/03/06	0	0.00	4	59.58	59.50	-4	884	-0.45%
2023/03/03	1	57.90	1	58.10	57.60	0	876	0.00%
2023/03/01	3	56.53	0	0.00	56.90	3	873	0.34%
2023/02/24	1	57.30	0	0.00	57.10	1	870	0.11%
2023/02/23	0	0.00	1	58.90	58.40	-1	856	-0.12%
2023/02/22	5	57.92	2.3	58.36	58.40	2.7	850	0.32%
2023/02/21	3	59.30	1	60.00	59.00	2	837	0.24%
2023/02/20	6	61.23	7	62.09	59.90	-1	817	-0.12%
2023/02/17	2	59.50	6	59.13	59.50	-4	748	-0.53%
2023/02/16	3	57.63	4	58.55	57.20	-1	701	-0.14%
2023/02/14	0	0.00	2	56.20	56.10	-2	658	-0.30%
2023/02/13	0	56.10	0	0.00	55.80	0	667	0.00%
2023/02/10	0	0.00	9	56.41	55.90	-9	681	-1.32%
2023/02/09	3	55.50	2	56.05	55.30	1	677	0.15%
2023/02/08	3	56.67	2	57.40	56.60	1	673	0.15%
2023/02/06	2	56.70	0	0.00	56.70	2	683	0.29%
2023/02/03	5	57.08	2	57.35	56.70	3	680	0.44%
2023/02/02	13	57.44	10	58.03	58.10	3	663	0.45%
2023/02/01	0	0.00	3	53.90	54.70	-3	583	-0.51%
2023/01/31	1	52.10	5	52.50	52.10	-4	563	-0.71%
2023/01/13	2	50.50	0	0.00	49.95	2	546	0.37%
2023/01/04	1	52.00	1	52.40	51.80	0	548	0.00%
2022/12/30	0	0.00	4	51.70	51.80	-4	534	-0.75%
2022/12/28	4	49.54	0	0.00	49.55	4	518	0.77%
2022/12/22	1	51.00	0	0.00	50.70	1	514	0.19%
2022/12/20	0	0.00	2	51.20	49.95	-2	511	-0.39%
2022/12/19	0	0.00	1	52.00	51.70	-1	505	-0.20%
2022/12/16	3	55.20	0	0.00	54.10	3	489	0.61%
2022/12/09	1	51.50	0	0.00	50.50	1	374	0.27%
2022/12/08	3	51.87	4	52.25	51.80	-1	372	-0.27%
2022/12/05	0	0.00	1	51.50	52.00	-1	350	-0.29%
2022/12/02	1	50.60	2	50.40	50.30	-1	340	-0.29%
2022/12/01	2	51.45	0	0.00	50.60	2	338	0.59%
2022/11/30	0	0.00	1	50.70	51.40	-1	329	-0.30%
2022/11/24	0	0.00	3	49.53	50.00	-3	311	-0.96%
2022/11/15	1	49.60	1.4	49.43	49.55	-0.4	303	-0.13%
2022/11/14	0	0.00	1.1	48.51	48.45	-1.1	299	-0.37%
2022/11/10	2	47.33	0	0.00	47.90	2	289	0.69%
2022/11/09	1	48.70	0	0.00	47.85	1	288	0.35%
2022/11/02	0	0.00	0.1	45.55	43.80	-0.1	255	-0.02%
2022/10/31	0	41.20	0	0.00	40.35	0	241	0.00%
2022/10/28	0	39.60	0	0.00	39.10	0	241	0.01%
2022/10/26	0	39.40	0	0.00	38.85	0	244	0.01%
2022/10/20	0.1	40.10	0	0.00	40.10	0.1	247	0.02%
2022/10/19	0	41.30	0	0.00	40.65	0	250	0.00%
2022/10/13	1	38.85	3	39.27	38.90	-2	248	-0.80%
2022/10/12	0.1	41.30	1	42.00	41.45	-1	246	-0.38%
2022/10/11	0	42.30	0	0.00	42.25	0	245	0.01%
2022/10/05	0	0.00	0	44.40	43.60	0	256	-0.01%
2022/09/28	1.4	43.07	0	0.00	41.85	1.4	258	0.52%
2022/09/27	0.1	44.95	0	0.00	44.85	0.1	256	0.04%
2022/09/21	0	48.60	0	0.00	47.90	0	272	0.00%
2022/09/19	2	49.85	0	0.00	49.25	2	271	0.74%
2022/09/16	1	50.90	0	0.00	50.60	1	269	0.37%
2022/09/15	1	52.10	0	0.00	51.80	1	272	0.37%
2022/09/14	2	52.25	0	0.00	52.90	2	279	0.72%
2022/08/19	0	0.00	2	53.00	52.50	-2	405	-0.49%
2022/08/18	0	0.00	1	51.50	52.10	-1	402	-0.25%
2022/08/16	0	0.00	1.5	52.00	51.70	-1.5	399	-0.37%
2022/08/15	0	0.00	2.3	51.23	50.80	-2.3	394	-0.59%
2022/08/04	0	45.85	0	0.00	45.90	0	389	0.00%
2022/07/26	1	49.65	0	0.00	49.55	1	396	0.25%
2022/07/25	0	0.00	0.5	50.80	50.80	-0.5	394	-0.13%
2022/07/22	0	0.00	1	49.95	50.20	-1	396	-0.25%
2022/07/21	0	0.00	0.1	49.50	50.00	-0.1	401	-0.01%
2022/07/11	0	46.50	0	0.00	45.30	0	402	0.00%
2022/07/01	1.1	43.98	0	0.00	43.05	1.1	439	0.25%
2022/06/29	0.2	48.95	0	0.00	49.15	0.2	435	0.05%
2022/06/28	1.1	50.01	0	0.00	49.90	1.1	440	0.25%
2022/06/27	0.3	50.70	0	0.00	51.00	0.3	453	0.07%
2022/06/23	0	0.00	1	48.00	48.65	-1	460	-0.22%
2022/06/22	2.2	49.63	0	0.00	49.05	2.2	465	0.47%
2022/06/21	0.8	51.27	0	0.00	52.10	0.8	459	0.17%
2022/06/20	1	51.40	0	0.00	51.00	1	463	0.22%
2022/06/17	0.1	53.60	0	0.00	53.40	0.1	458	0.01%
2022/06/16	0.1	54.50	0	0.00	54.50	0.1	458	0.01%
2022/06/15	0.1	57.60	0	0.00	56.70	0.1	458	0.02%
2022/06/13	1	57.80	0	57.60	57.50	1	474	0.21%
2022/06/10	0	0.00	5	58.90	58.50	-5	485	-1.03%
2022/06/08	0	0.00	0.1	59.90	59.10	-0.1	484	-0.02%
2022/06/07	0.1	58.50	1	58.90	58.70	-0.9	483	-0.19%
2022/06/06	0	60.20	0	0.00	59.00	0	486	0.00%
2022/06/02	1	60.60	2	60.75	60.40	-1	493	-0.20%
2022/06/01	5	60.24	6.3	60.30	60.10	-1.3	494	-0.27%
2022/05/30	0	0.00	1	57.00	57.00	-1	461	-0.22%
2022/05/25	0	0.00	1	51.30	51.70	-1	449	-0.22%
2022/05/17	0	0.00	12	51.51	51.60	-12	549	-2.18%
2022/05/13	1	50.30	0	0.00	50.40	1	563	0.18%
2022/05/12	0	0.00	8	51.50	49.95	-8	572	-1.40%
2022/05/06	1	52.10	22	52.14	52.40	-21	609	-3.45%
2022/05/05	0	0.00	2	53.60	53.80	-2	617	-0.32%
2022/05/04	0	0.00	2	52.50	52.50	-2	642	-0.31%
2022/05/03	1	52.30	0	0.00	52.10	1	658	0.15%
2022/04/28	40	53.13	0	0.00	52.70	40	701	5.70%
2022/04/27	1	51.90	1	52.10	52.60	0	710	0.00%
2022/04/25	6.1	55.55	0	0.00	54.60	6.1	735	0.82%
2022/04/20	1	57.30	0	0.00	57.20	1	799	0.13%
2022/04/19	0	0.00	2	57.05	57.10	-2	840	-0.24%
2022/04/15	3.1	57.96	2	58.50	57.40	1.1	990	0.11%
2022/04/13	0	0.00	1	60.50	60.70	-1	1,227	-0.08%
2022/04/12	0.1	59.60	0	0.00	60.00	0.1	1,500	0.01%
2022/04/11	6	60.63	0	0.00	59.50	6	1,666	0.36%
2022/04/08	2	61.90	6.3	62.08	62.60	-4.3	1,836	-0.23%
2022/04/07	2	61.20	4	61.63	61.00	-2	2,198	-0.09%
2022/04/01	0	0.00	6	60.23	61.20	-6	2,315	-0.26%
2022/03/31	3	60.67	1	61.50	60.50	2	2,324	0.09%
2022/03/30	0	0.00	7	61.47	61.40	-7	2,339	-0.30%
2022/03/29	0	0.00	2	59.80	60.00	-2	2,364	-0.08%
2022/03/28	1	58.40	0	0.00	59.00	1	2,402	0.04%
2022/03/25	0	0.00	1	59.70	59.70	-1	2,440	-0.04%
2022/03/24	0	0.00	1	58.70	58.90	-1	2,520	-0.04%
2022/03/23	6	58.85	1	59.10	58.30	5	2,887	0.17%
2022/03/22	1	57.40	2	57.50	57.40	-1	3,049	-0.03%
2022/03/21	0	0.00	50	57.83	57.40	-50	3,127	-1.60%
2022/03/17	0	0.00	5	56.86	57.80	-5	3,554	-0.14%
2022/03/15	16	54.07	0	0.00	53.80	16	3,568	0.45%
2022/03/11	0	0.00	1	57.10	56.80	-1	3,631	-0.03%
2022/03/10	1	57.40	0	0.00	57.30	1	3,656	0.03%
2022/03/09	40	57.00	2	56.80	56.40	38	3,673	1.03%
2022/03/08	0.2	56.50	0	0.00	56.30	0.2	3,730	0.01%
2022/03/07	2	59.30	1	58.50	58.60	1	3,802	0.03%
2022/03/02	1.3	60.87	0	0.00	61.40	1.3	4,298	0.03%
2022/03/01	1.1	60.92	0	0.00	60.90	1.1	4,551	0.02%
2022/02/25	1	61.00	4	60.83	60.20	-3	4,603	-0.07%
2022/02/24	2.2	62.18	6	61.52	60.20	-3.8	4,809	-0.08%
2022/02/23	2	64.70	2	63.80	63.40	0	5,027	0.00%
2022/02/22	4	63.80	3.1	64.07	63.90	0.9	5,055	0.02%
2022/02/21	1	61.80	0	0.00	62.90	1	5,023	0.02%
2022/02/18	0.4	62.00	0	0.00	62.50	0.4	5,038	0.01%
2022/02/17	2.1	62.59	4	62.60	62.10	-1.9	5,045	-0.04%
2022/02/14	0.6	62.45	0	0.00	62.00	0.6	5,073	0.01%
2022/02/11	0	0.00	1	64.50	64.20	-1	5,075	-0.02%
2022/02/09	0	0.00	2	64.20	64.70	-2	5,101	-0.04%
2022/02/08	0	0.00	6	62.67	63.10	-6	5,106	-0.12%
2022/01/25	2	60.50	0	0.00	60.50	2	5,215	0.04%
2022/01/20	0.1	68.00	0	0.00	67.20	0.1	5,288	0.00%
2022/01/17	0	0.00	2	67.00	67.80	-2	5,368	-0.04%
2022/01/14	0	0.00	1	65.10	65.40	-1	5,351	-0.02%
2022/01/13	0	0.00	0	66.90	66.50	0	5,329	0.00%
2022/01/11	10.5	69.89	2	70.35	68.30	8.5	5,285	0.16%
2022/01/10	2	70.90	5	71.98	72.80	-3	5,226	-0.06%
2022/01/07	3.2	71.79	2	74.10	70.30	1.2	5,162	0.02%
2022/01/06	11	73.78	5.1	74.70	73.60	5.9	5,058	0.12%
2022/01/05	29.2	75.48	37	75.42	76.00	-7.9	4,925	-0.16%
2022/01/04	8	72.98	16	73.92	74.20	-8	4,656	-0.17%
2022/01/03	37	72.93	30	73.65	73.10	7	4,490	0.16%
2021/12/30	15	72.86	23	73.20	72.70	-8	4,313	-0.19%
2021/12/29	2	70.60	20	70.56	70.00	-18	3,942	-0.46%
2021/12/22	2	71.00	2	71.60	69.50	0	3,788	0.00%
2021/12/21	1	69.90	0	70.30	70.00	1	3,751	0.03%
2021/12/20	7	71.49	3.1	71.91	70.20	3.9	3,718	0.10%
2021/12/17	35	71.04	55.5	72.02	71.50	-20.5	3,638	-0.56%
2021/12/16	16.5	69.18	17	69.48	70.80	-0.5	3,273	-0.02%
2021/12/15	12	68.38	9	68.86	68.00	3	3,111	0.10%
2021/12/14	25	68.20	7	68.61	67.00	18	3,042	0.59%
2021/12/13	1	68.30	19.2	68.24	70.30	-18.2	2,857	-0.64%
2021/12/10	1.1	64.30	1	63.90	64.00	0.1	2,634	0.00%
2021/12/09	2	64.60	6	64.10	64.10	-4	2,637	-0.15%
2021/12/08	3	66.13	2	66.75	65.60	1	2,622	0.04%
2021/12/07	1	66.50	2	66.60	65.50	-1	2,588	-0.04%
2021/12/06	5	65.00	2	63.55	65.10	3	2,553	0.12%
2021/12/02	6.1	64.93	1	65.00	63.50	5.1	2,518	0.20%
2021/12/01	1	67.10	8	66.70	66.80	-7	2,469	-0.28%
2021/11/30	20	69.33	14	69.76	68.50	6	2,391	0.25%
2021/11/29	8	67.46	8	67.69	67.90	0	2,214	0.00%
2021/11/26	14	67.38	17	67.91	68.30	-3	2,091	-0.14%
2021/11/25	8	67.76	11	67.04	67.70	-3	1,925	-0.16%
2021/11/24	4	64.13	5	63.82	64.90	-1	1,669	-0.06%
2021/11/23	21	65.26	11	65.74	64.30	10	1,621	0.62%
2021/11/22	7	64.17	16	65.06	65.80	-9	1,413	-0.64%
2021/11/19	0	0.00	9	58.22	59.90	-9	1,191	-0.76%
2021/11/18	5	57.76	10	57.60	57.70	-5	1,156	-0.43%
2021/11/16	0	0.00	1	57.70	56.80	-1	1,144	-0.09%
2021/11/12	1	55.10	0	0.00	55.20	1	1,157	0.09%
2021/11/10	0	56.10	0	0.00	56.10	0	1,168	0.00%
2021/11/09	1	56.80	0	0.00	56.10	1	1,186	0.08%
2021/11/08	5	57.54	2	56.50	56.60	3	1,178	0.25%
2021/11/05	2	58.80	1	59.70	59.50	1	1,182	0.08%
2021/11/04	1	61.10	10.1	61.08	60.00	-9.1	1,209	-0.75%
2021/11/03	6	58.95	16	59.00	58.60	-10	1,201	-0.83%
2021/11/02	4	56.85	2	56.20	55.80	2	1,168	0.17%
2021/11/01	3	59.20	1	59.60	59.00	2	1,168	0.17%
2021/10/29	1	58.80	13	58.61	58.50	-12	1,168	-1.03%
2021/10/28	11	60.36	1	58.50	59.30	10	1,161	0.86%
2021/10/27	0	0.00	8.2	59.44	60.00	-8.2	1,086	-0.75%
2021/10/26	11	54.98	2	54.70	54.60	9	1,022	0.88%
2021/10/25	0	0.00	2.2	54.55	55.70	-2.2	1,017	-0.21%
2021/10/21	2	53.75	1	53.10	53.00	1	1,126	0.09%
2021/10/18	2	53.75	1	53.80	53.70	1	1,335	0.07%
2021/10/07	13	52.00	0	0.00	52.20	13	1,972	0.66%
2021/10/06	0	50.10	0	0.00	50.10	0	2,391	0.00%
2021/10/04	0	48.80	0	0.00	49.10	0	2,635	0.00%
2021/10/01	0.4	51.39	0	0.00	51.50	0.4	2,831	0.01%
2021/09/22	0	0.00	1	56.50	56.10	-1	3,462	-0.03%
2021/09/17	1	56.80	0	0.00	57.80	1	3,466	0.03%
2021/09/14	2	56.80	0	0.00	56.50	2	3,498	0.06%
2021/09/13	0	0.00	1	56.10	55.80	-1	3,495	-0.03%
2021/09/09	0	54.60	15	54.61	54.90	-15	3,536	-0.42%
2021/09/01	2	58.45	0.2	58.88	58.50	1.8	3,645	0.05%
2021/08/31	2	54.90	4	56.93	57.40	-2	3,623	-0.06%
2021/08/30	2	56.20	1	56.50	56.00	1	3,622	0.03%
2021/08/27	2	56.20	1	57.20	55.70	1	3,648	0.03%
2021/08/26	3	55.40	2	56.20	56.20	1	3,658	0.03%
2021/08/25	0	0.00	4.3	56.42	56.40	-4.3	3,667	-0.12%
2021/08/24	1	55.88	1.2	53.80	53.80	-0.2	3,677	-0.01%
2021/08/23	2	53.80	0.2	55.00	55.00	1.8	3,723	0.05%
2021/08/20	0.5	52.58	0	0.00	52.10	0.5	3,729	0.01%
2021/08/19	0	0.00	2	52.70	52.10	-2	3,727	-0.05%
2021/08/17	6	53.87	0	0.00	52.00	6	3,745	0.16%
2021/08/16	3	54.37	6	54.83	55.10	-3	3,755	-0.08%
2021/08/13	13	57.70	1	56.80	56.50	12	3,767	0.32%
2021/08/12	0	0.00	3	59.93	59.70	-3	3,754	-0.08%
2021/08/11	6	59.08	4	59.40	59.10	2	3,775	0.05%
2021/08/10	8.2	61.54	4	61.28	60.80	4.2	3,781	0.11%
2021/08/09	14	64.13	11	64.61	63.70	3	3,783	0.08%
2021/08/06	0	0.00	7	68.63	67.90	-7	3,761	-0.19%
2021/08/05	1	69.80	2	69.50	69.60	-1	3,806	-0.03%
2021/08/04	1	68.20	0	0.00	68.10	1	3,851	0.03%
2021/08/03	2	67.20	1	67.90	67.30	1	3,886	0.03%
2021/08/02	5	66.76	2	67.15	67.10	3	3,897	0.08%
2021/07/30	1.2	67.67	0	0.00	67.10	1.2	3,933	0.03%
2021/07/29	7	67.83	0	0.00	68.50	7	3,931	0.18%
2021/07/28	1.2	67.69	26	66.52	67.00	-24.8	3,932	-0.63%
2021/07/27	6.2	71.57	2	73.75	70.80	4.2	3,921	0.11%
2021/07/26	2.6	71.63	1	71.40	71.00	1.6	3,908	0.04%
2021/07/23	8	71.55	1	73.00	71.60	7	3,897	0.18%
2021/07/22	4	72.43	7	72.47	73.40	-3	3,861	-0.08%
2021/07/21	4.2	69.89	2	69.15	69.40	2.2	3,834	0.06%
2021/07/20	0	0.00	2	71.70	70.20	-2	3,882	-0.05%
2021/07/19	6.2	73.60	6	73.58	71.80	0.2	3,822	0.01%
2021/07/16	9.2	76.32	4	77.30	75.50	5.2	3,782	0.14%
2021/07/15	9.2	77.48	12	77.42	76.70	-2.8	3,721	-0.08%
2021/07/14	11	77.51	9	78.19	77.60	2	3,645	0.05%
2021/07/13	41	77.56	32	77.94	77.00	9	3,439	0.26%
2021/07/12	5	72.72	35	73.83	75.00	-30	3,044	-0.99%
2021/07/09	11	72.05	12	70.53	70.30	-1	2,900	-0.03%
2021/07/08	38	72.47	29	70.82	72.00	9	2,909	0.31%
2021/07/07	84	70.07	43	69.89	71.50	41	2,730	1.50%
2021/07/06	11	66.93	10	65.17	67.30	1	2,383	0.04%
2021/07/05	0	0.00	8	60.60	61.20	-8	2,291	-0.35%
2021/07/01	3	60.10	0	0.00	59.40	3	2,356	0.13%
2021/06/30	1	61.00	0	0.00	62.10	1	2,358	0.04%
2021/06/29	1	60.90	5	60.30	60.20	-4	2,383	-0.17%
2021/06/28	0	0.00	2	60.30	60.60	-2	2,401	-0.08%
2021/06/25	1	61.00	0	0.00	61.00	1	2,445	0.04%
2021/06/24	0	0.00	3	62.30	62.00	-3	2,475	-0.12%
2021/06/23	0	0.00	1	59.60	60.00	-1	2,521	-0.04%
2021/06/21	5	59.00	1	59.60	58.90	4	2,558	0.16%
2021/06/18	8	61.78	4	62.00	61.30	4	2,597	0.15%
2021/06/15	2	62.00	2	61.70	61.70	0	2,849	0.00%
2021/06/11	3	60.60	9	60.53	60.50	-6	3,167	-0.19%
2021/06/10	22	62.28	15	62.26	61.30	7	4,089	0.17%
2021/06/09	1	60.60	3	61.63	61.10	-2	4,451	-0.04%
2021/06/07	2	57.30	0	0.00	57.00	2	4,649	0.04%
2021/06/04	3	58.77	0	0.00	58.10	3	4,660	0.06%
2021/06/02	2	59.00	3	60.77	58.60	-1	4,724	-0.02%
2021/06/01	2	59.95	2	60.10	60.10	0	4,782	0.00%
2021/05/28	0	0.00	1	59.30	59.30	-1	4,881	-0.02%
2021/05/27	1	58.00	0	0.00	57.10	1	4,910	0.02%
2021/05/26	3	58.07	0	0.00	58.60	3	4,977	0.06%
2021/05/25	0	0.00	4	59.13	58.90	-4	5,079	-0.08%
2021/05/24	0	0.00	1	56.50	56.70	-1	5,095	-0.02%
2021/05/21	1	55.60	2	55.05	56.20	-1	5,155	-0.02%
2021/05/20	2	53.20	0	0.00	52.50	2	5,277	0.04%
2021/05/19	0	0.00	7	54.60	55.40	-7	5,321	-0.13%
2021/05/18	1	50.60	6	52.10	53.20	-5	5,368	-0.09%
2021/05/17	3	49.30	0	0.00	48.45	3	5,434	0.06%
2021/05/14	2	54.20	0	0.00	52.20	2	5,424	0.04%
2021/05/13	3	52.63	1	53.00	53.10	2	5,431	0.04%
2021/05/12	7	53.41	17	51.52	51.60	-10	5,434	-0.18%
2021/05/11	5	56.70	3	57.10	56.20	2	5,432	0.04%
2021/05/10	1	63.60	0.1	62.40	61.80	1	5,469	0.02%
2021/05/07	12	63.46	2	62.85	64.50	10	5,539	0.18%
2021/05/06	2	60.00	3	61.17	60.50	-1	5,540	-0.02%
2021/05/05	17	61.95	2	62.00	60.70	15	5,571	0.27%
2021/05/04	3	60.87	5.4	61.15	61.00	-2.4	5,685	-0.04%
2021/05/03	3	62.93	0	0.00	63.10	3	5,973	0.05%
2021/04/29	2.1	67.80	0	0.00	67.80	2.1	6,035	0.03%
2021/04/28	0	0.00	2	67.85	68.20	-2	6,133	-0.03%
2021/04/27	2.2	68.00	6	67.68	67.50	-3.8	6,224	-0.06%
2021/04/26	16	65.50	4	65.15	64.50	12	6,215	0.19%
2021/04/23	2	67.75	19	68.34	67.30	-17	6,187	-0.27%
2021/04/22	7	69.06	8	70.01	67.70	-1	6,274	-0.02%
2021/04/21	2	71.51	12	73.40	71.60	-10	6,311	-0.16%
2021/04/19	1	74.10	0	0.00	73.50	1	6,606	0.02%
2021/04/16	2	73.20	2	73.70	74.00	0	7,131	0.00%
2021/04/15	4.1	71.70	1	72.60	72.50	3.1	7,596	0.04%
2021/04/14	7	71.79	6	74.70	71.70	1	7,722	0.01%
2021/04/13	4	75.58	0	0.00	75.00	4	7,749	0.05%
2021/04/12	2	75.90	1	75.20	75.30	1	7,884	0.01%
2021/04/09	18	75.88	1	77.70	75.40	17	7,930	0.21%
2021/04/08	10	78.64	3	78.80	78.10	7	7,938	0.09%
2021/04/07	1	79.50	2	78.90	78.80	-1	8,145	-0.01%
2021/04/06	3.2	78.96	10	79.30	79.90	-6.8	8,361	-0.08%
2021/04/01	6	78.97	7	78.94	78.50	-1	8,713	-0.01%
2021/03/31	2	80.35	0	0.00	79.50	2	9,129	0.02%
2021/03/30	3	79.97	5	80.58	80.40	-2	9,326	-0.02%
2021/03/29	7	78.83	0	0.00	79.00	7	9,479	0.07%
2021/03/26	1	79.60	4	78.40	79.60	-3	9,519	-0.03%
2021/03/25	1	77.40	0	0.00	77.40	1	9,525	0.01%
2021/03/24	9	78.19	1	79.00	77.80	8	9,575	0.08%
2021/03/23	8	80.13	0	0.00	78.50	8	9,667	0.08%
2021/03/22	3.1	79.18	0	0.00	80.30	3.1	9,737	0.03%
2021/03/19	8	78.84	1	78.80	78.90	7	9,914	0.07%
2021/03/18	6	81.17	10	82.56	80.40	-4	10,235	-0.04%
2021/03/17	12	83.61	22.1	85.28	82.70	-10.1	10,628	-0.09%
2021/03/16	40.6	89.58	22.7	90.95	84.70	17.9	10,507	0.17%
2021/03/15	21.5	81.52	26.7	81.30	84.80	-5.2	9,726	-0.05%
2021/03/12	6	76.57	33	76.73	77.10	-27	9,374	-0.29%
2021/03/11	7	74.36	10.1	73.98	75.00	-3.1	9,380	-0.03%
2021/03/09	9.1	71.87	0	0.00	71.70	9.1	9,438	0.10%
2021/03/08	14	76.09	15	73.87	73.20	-1	9,514	-0.01%
2021/03/05	4.2	74.46	3	74.57	74.40	1.2	9,625	0.01%
2021/03/04	18	74.44	13	75.39	73.50	5	9,619	0.05%
2021/03/03	3	71.27	1	72.50	73.80	2	9,577	0.02%
2021/03/02	7	72.21	1	73.50	70.50	6	9,555	0.06%
2021/02/26	6	71.02	0	0.00	71.00	6	9,612	0.06%
2021/02/25	22	74.84	7	74.31	73.60	15	9,627	0.16%
2021/02/24	13	77.81	3	78.03	77.10	10	9,620	0.10%
2021/02/23	4	77.75	9	79.79	78.60	-5	9,804	-0.05%
2021/02/22	10	78.62	14	78.39	78.60	-4	9,785	-0.04%
2021/02/19	2	74.60	0	0.00	74.70	2	9,727	0.02%
2021/02/18	1	75.80	2	76.45	76.50	-1	9,792	-0.01%
2021/02/17	8	76.56	4.2	76.11	77.10	3.9	9,930	0.04%
2021/02/05	2.1	70.98	0	0.00	70.20	2.1	9,982	0.02%
2021/02/04	3	71.83	0	0.00	70.90	3	10,305	0.03%
2021/02/03	5	72.98	3	73.97	73.60	2	10,551	0.02%
2021/02/02	1	70.80	2	72.35	73.00	-1	10,827	-0.01%
2021/02/01	7.1	69.45	22	69.09	68.50	-14.9	10,959	-0.14%
2021/01/29	7	73.91	2	70.60	70.60	5	11,027	0.05%
2021/01/28	3	77.07	4	76.35	76.00	-1	11,031	-0.01%
2021/01/27	3	78.27	10	78.09	78.30	-7	11,293	-0.06%
2021/01/26	11	79.50	10	78.69	78.00	1	11,590	0.01%
2021/01/25	38	81.51	39	81.36	79.00	-1	11,525	-0.01%
2021/01/22	6	75.90	12	76.57	77.50	-6	11,246	-0.05%
2021/01/21	11	75.21	12	74.79	73.80	-1	11,218	-0.01%
2021/01/20	14	74.71	21.1	73.60	75.70	-7.1	11,220	-0.06%
2021/01/19	9	75.37	8	75.44	75.20	1	11,154	0.01%
2021/01/18	9	76.86	21	77.13	76.20	-12	11,158	-0.11%
2021/01/15	17	79.49	24	78.68	77.70	-7	11,312	-0.06%
2021/01/14	5	78.38	10.9	78.80	79.50	-5.9	11,342	-0.05%
2021/01/13	6	79.08	5.1	80.19	78.90	0.9	11,407	0.01%
2021/01/12	10	78.48	8	79.53	78.00	2	11,524	0.02%
2021/01/11	55	81.96	24	81.01	79.90	31	11,508	0.27%
2021/01/08	16	74.01	21	74.75	78.40	-5	11,590	-0.04%
2021/01/07	7	71.30	9.1	71.14	71.30	-2.1	11,390	-0.02%
2021/01/06	4	68.53	3	69.50	68.50	1	11,246	0.01%
2021/01/05	8.2	70.64	5	71.00	70.90	3.2	11,164	0.03%
2021/01/04	2	68.90	0	0.00	69.40	2	11,016	0.02%
2020/12/31	3	70.17	5	70.50	69.80	-2	10,973	-0.02%
2020/12/30	13	71.19	9	71.02	70.50	4	10,917	0.04%
2020/12/29	14	70.59	10	69.80	70.50	4	10,715	0.04%
2020/12/28	28	69.98	19	69.04	67.90	9	10,461	0.09%
2020/12/25	13	64.60	11	64.93	66.90	2	10,076	0.02%
2020/12/24	4	61.45	2	62.05	60.90	2	9,625	0.02%
2020/12/23	4	58.93	18	59.43	59.40	-14	9,396	-0.15%
2020/12/22	3	56.33	4	58.15	55.60	-1	9,229	-0.01%
2020/12/21	26	56.85	28	56.69	57.10	-2	9,182	-0.02%
2020/12/18	2	57.95	1	57.60	57.30	1	9,119	0.01%
2020/12/17	3.1	58.95	2	59.30	59.40	1.1	9,072	0.01%
2020/12/16	46	58.73	51	59.80	59.80	-5	8,985	-0.06%
2020/12/15	19	62.31	20.5	59.61	57.20	-1.5	8,887	-0.02%
2020/12/14	43	62.12	27.2	61.84	60.50	15.8	8,671	0.18%
2020/12/11	8.7	59.30	35.1	61.81	62.20	-26.4	8,314	-0.32%
2020/12/10	10	55.56	10	55.70	56.60	0	7,910	0.00%
2020/12/09	7	54.91	5	54.16	54.00	2	7,738	0.03%
2020/12/08	3	51.77	8	51.46	51.90	-5	7,649	-0.07%
2020/12/07	22	51.20	13	52.94	50.30	9	7,758	0.12%
2020/12/04	16	55.23	1	54.70	54.00	15	7,693	0.19%
2020/12/03	5	55.72	2	56.00	55.70	3	7,636	0.04%
2020/12/02	5.1	55.28	13	55.70	55.50	-8	7,619	-0.10%
2020/12/01	2	54.50	11	54.30	56.00	-9	7,573	-0.12%
2020/11/30	5	52.92	1	53.70	52.60	4	7,459	0.05%
2020/11/27	5	54.10	5	54.34	53.60	0	7,470	0.00%
2020/11/25	5	53.36	11	53.26	53.20	-6	7,547	-0.08%
2020/11/24	3	54.87	3.9	55.58	54.70	-0.9	7,471	-0.01%
2020/11/23	12	55.34	6	56.28	55.00	6	7,523	0.08%
2020/11/20	4	56.23	9	55.57	56.10	-5	7,459	-0.07%
2020/11/19	16	53.56	12	53.83	53.00	4	7,233	0.06%
2020/11/18	5	54.62	3	55.10	54.00	2	7,195	0.03%
2020/11/17	21	54.60	16	54.06	54.00	5	7,106	0.07%
2020/11/16	10	55.68	11	55.62	55.70	-1	7,022	-0.01%
2020/11/13	39	53.56	46	53.53	54.90	-7	6,831	-0.10%
2020/11/12	54	54.16	61.1	54.70	52.40	-7.1	6,690	-0.11%
2020/11/11	27.1	52.53	25	52.61	53.10	2.1	6,351	0.03%
2020/11/10	48	50.22	50	50.28	50.20	-2	6,093	-0.03%
2020/11/09	7	48.08	8	48.56	49.10	-1	5,774	-0.02%
2020/11/06	8	48.09	2	47.98	46.80	6	5,603	0.11%
2020/11/05	5	48.22	12.9	48.29	48.40	-7.9	5,480	-0.14%
2020/11/04	35	48.89	18	48.49	48.80	17	5,432	0.31%
2020/11/03	35	47.97	28	47.79	48.05	7	5,205	0.13%
2020/10/30	6	43.63	2	45.20	43.25	4	4,845	0.08%
2020/10/29	2	44.83	0	0.00	46.00	2	4,806	0.04%
2020/10/28	1	47.90	1	48.30	45.70	0	4,760	0.00%
2020/10/27	5	46.13	7	46.24	46.45	-2	4,647	-0.04%
2020/10/26	14	46.79	17.5	46.99	46.40	-3.5	4,586	-0.08%
2020/10/23	34	47.55	38	47.75	47.65	-4	4,501	-0.09%
2020/10/22	10	46.05	10	46.17	46.00	0	4,278	0.00%
2020/10/21	5	47.47	112	46.97	47.25	-107	4,136	-2.59%	大賣/鉅額交易
2020/10/20	17	45.85	23	45.85	46.85	-6	3,983	-0.15%
2020/10/19	26	43.52	4	44.29	44.50	22	3,736	0.59%
2020/10/16	159	43.91	36	43.98	42.40	123	3,573	3.44%	大買/鉅額交易
2020/10/15	9	41.05	75	41.76	42.45	-66	2,954	-2.23%
2020/10/13	0	0.00	4	38.85	38.85	-4	2,658	-0.15%
2020/10/12	1	38.25	0	0.00	38.15	1	2,633	0.04%
2020/10/08	3	38.75	2	39.20	38.60	1	2,629	0.04%
2020/10/06	1	38.75	5.5	38.04	38.75	-4.5	2,600	-0.17%
2020/10/05	0	0.00	4	36.00	35.90	-4	2,599	-0.15%
2020/09/25	0	0.00	3	36.50	34.60	-3	2,806	-0.11%
2020/09/24	3	36.42	0	0.00	35.85	3	2,783	0.11%
2020/09/23	4	37.99	0	0.00	37.95	4	2,742	0.15%
2020/09/21	1	38.80	1	39.25	38.40	0	2,696	0.00%
2020/09/18	0	0.00	1	39.35	39.15	-1	2,663	-0.04%
2020/09/17	2	38.70	0	0.00	38.70	2	2,628	0.08%
2020/09/16	0	0.00	1	38.15	38.40	-1	2,601	-0.04%
2020/09/15	6	39.25	8	39.68	38.25	-2	2,556	-0.08%
2020/09/14	2	39.10	0	0.00	39.20	2	2,421	0.08%
2020/09/11	4	38.68	2	38.85	37.75	2	2,383	0.08%
2020/09/10	13	39.28	49	40.15	38.95	-36	2,320	-1.55%
2020/09/09	3	38.70	6	38.50	38.65	-3	2,151	-0.14%
2020/09/08	4	37.75	2	37.80	37.80	2	2,070	0.10%
2020/09/07	9	38.75	18	39.56	37.85	-9	2,047	-0.44%
2020/09/04	0	0.00	6	38.50	38.55	-6	1,974	-0.30%
2020/09/03	1	38.15	1	37.95	37.65	0	1,893	0.00%
2020/09/02	10	38.10	11	37.86	38.00	-1	1,841	-0.05%
2020/09/01	19	37.03	2	37.15	37.40	17	1,773	0.96%
2020/08/31	6	36.29	17	36.50	36.00	-11	1,630	-0.67%
2020/08/28	11	35.97	2	35.75	35.75	9	1,599	0.56%
2020/08/26	1	35.45	13	35.18	36.00	-12	1,493	-0.80%
2020/08/25	10	34.30	10	34.70	34.05	0	1,458	0.00%
2020/08/24	20	33.80	14.5	34.01	34.05	5.5	1,443	0.38%
2020/08/20	1	33.55	4	32.08	31.30	-3	1,413	-0.21%
2020/08/19	2	33.80	4	34.70	33.50	-2	1,380	-0.14%
2020/08/18	0	0.00	2	34.75	34.70	-2	1,359	-0.15%
2020/08/17	1	35.70	0	0.00	35.45	1	1,349	0.07%
2020/08/12	1.1	36.32	0	0.00	36.30	1.1	1,287	0.09%
2020/08/10	4	36.08	28	36.10	36.80	-24	1,218	-1.97%
2020/08/07	1	35.80	5	35.85	35.50	-4	1,178	-0.34%
2020/08/06	0	0.00	9	35.04	34.90	-9	1,102	-0.82%
2020/08/05	4	35.10	0	0.00	34.60	4	1,084	0.37%
2020/08/04	7	34.79	0	0.00	35.00	7	1,065	0.66%
2020/08/03	5	34.50	3	34.60	34.30	2	1,057	0.19%
2020/07/31	5	33.04	0	0.00	33.20	5	1,028	0.49%
2020/07/28	2	31.90	3	31.80	31.40	-1	1,079	-0.09%
2020/07/27	0	0.00	3	32.87	32.75	-3	1,074	-0.28%
2020/07/23	0	0.00	1	34.35	34.30	-1	1,089	-0.09%
2020/07/21	3.1	34.44	5	33.65	33.75	-2	1,133	-0.17%
2020/07/20	5	33.59	0	0.00	33.65	5	1,203	0.42%
2020/07/17	1	32.80	4	33.01	32.80	-3	1,257	-0.24%
2020/07/15	4	34.60	1	35.25	34.00	3	1,251	0.24%
2020/07/14	1	35.65	0	0.00	34.80	1	1,257	0.08%
2020/07/13	1	35.00	1	36.20	36.20	0	1,270	0.00%
2020/07/10	7	34.70	5	34.74	34.70	2	1,310	0.15%
2020/07/09	15	36.79	8	36.61	37.00	7	1,269	0.55%
2020/07/08	0	0.00	9	33.75	34.70	-9	1,127	-0.80%
2020/07/06	6	32.72	1	32.65	32.75	5	1,103	0.45%
2020/06/22	0	0.00	1	30.55	30.70	-1	1,127	-0.09%
2020/06/16	0	0.00	4	30.98	31.00	-4	1,154	-0.35%
2020/06/15	2	30.00	0	0.00	29.95	2	1,171	0.17%
2020/06/11	8	30.66	0	0.00	30.25	8	1,186	0.67%
2020/06/10	0	0.00	4	31.70	31.60	-4	1,187	-0.34%
2020/06/05	0	0.00	5	32.19	32.20	-5	1,217	-0.41%
2020/06/01	4	31.78	0	0.00	31.75	4	1,170	0.34%
2020/05/27	0	0.00	2	30.80	30.65	-2	1,170	-0.17%
2020/05/26	0	0.00	1	30.50	30.35	-1	1,182	-0.08%
2020/05/22	3	30.00	2	29.85	30.15	1	1,200	0.08%
2020/05/21	3	30.52	0	0.00	30.55	3	1,199	0.25%
2020/05/20	2	30.90	1	31.45	30.55	1	1,203	0.08%
2020/05/19	0	0.00	14	30.60	31.15	-14	1,208	-1.16%
2020/05/18	8	29.90	8	30.15	29.85	0	1,217	0.00%
2020/05/15	2	29.50	0	0.00	29.90	2	1,261	0.16%
2020/05/05	3	31.43	7	31.83	31.60	-4	1,281	-0.31%
2020/04/30	5	32.00	5	32.00	32.00	0	1,278	0.00%
2020/04/28	0	0.00	5	32.42	31.60	-5	1,294	-0.39%
2020/04/27	0	0.00	5	31.75	31.60	-5	1,291	-0.39%
2020/04/24	3	30.90	0	0.00	31.40	3	1,272	0.24%
2020/04/23	9	30.20	3	29.02	31.80	6	1,223	0.49%
2020/04/22	3	28.95	1	29.55	29.50	2	1,158	0.17%
2020/04/21	0	0.00	2	27.60	27.35	-2	1,104	-0.18%
2020/04/17	1	28.00	0	0.00	28.10	1	1,111	0.09%
2020/04/15	3	29.07	0	0.00	28.50	3	1,094	0.27%
2020/04/13	1	25.90	0	0.00	25.60	1	1,058	0.09%
2020/04/10	1	26.50	0	0.00	26.30	1	1,082	0.09%
2020/04/08	0	0.00	4	25.45	25.45	-4	1,315	-0.30%
2020/03/30	0	0.00	2	21.80	21.85	-2	1,557	-0.13%
2020/03/27	4	22.65	2	23.00	22.25	2	1,566	0.13%
2020/03/26	2	21.30	0	0.00	21.85	2	1,558	0.13%
2020/03/25	2	22.00	2	22.20	21.95	0	1,564	0.00%
2020/03/23	1	19.00	0	0.00	18.80	1	1,563	0.06%
2020/03/20	0	0.00	3	19.63	19.70	-3	1,566	-0.19%
2020/03/19	6	18.00	5	18.70	18.00	1	1,560	0.06%
2020/03/18	2	21.33	0	0.00	19.95	2	1,552	0.13%
2020/03/17	5	21.22	0	0.00	21.15	5	1,556	0.32%
2020/03/16	2	23.00	0	0.00	23.00	2	1,547	0.13%
2020/03/13	2	24.10	2	24.95	24.95	0	1,537	0.00%
2020/03/12	4	26.70	2	27.00	26.70	2	1,520	0.13%
2020/03/10	0	0.00	5	28.90	29.70	-5	1,510	-0.33%
2020/03/09	6	30.30	0	0.00	30.00	6	1,508	0.40%
2020/03/05	3	32.10	0	0.00	32.10	3	1,586	0.19%
2020/03/02	3	32.03	9	31.49	31.55	-6	1,605	-0.37%
2020/02/27	1	33.75	0	0.00	32.10	1	1,611	0.06%
2020/02/26	1	34.05	1	35.00	33.85	0	1,612	0.00%
2020/02/25	0	0.00	3	34.63	34.50	-3	1,641	-0.18%
2020/02/20	5	35.12	0	0.00	35.00	5	1,675	0.30%
2020/02/19	1	35.50	3	35.40	35.30	-2	1,680	-0.12%
2020/02/18	2	35.30	0	0.00	34.80	2	1,679	0.12%
2020/02/14	0	0.00	5	35.01	34.70	-5	1,653	-0.30%
2020/02/13	3	34.27	0	0.00	33.90	3	1,655	0.18%
2020/02/12	0	0.00	2	34.33	34.50	-2	1,683	-0.12%
2020/02/11	4	33.29	4	33.30	33.15	0	1,690	0.00%
2020/02/10	5	31.20	2	32.30	32.15	3	1,750	0.17%
2020/02/07	2	33.10	0	0.00	32.80	2	1,774	0.11%
2020/02/05	2	33.45	4	33.63	33.50	-2	1,899	-0.11%
2020/02/04	0	0.00	1	33.15	33.15	-1	2,081	-0.05%
2020/02/03	1	29.90	0	0.00	30.75	1	2,252	0.04%
2020/01/31	2	33.08	1	33.60	33.00	1	2,261	0.04%
2020/01/30	7	33.95	1	33.85	33.85	6	2,317	0.26%
2020/01/16	4	37.88	0	0.00	37.85	4	2,431	0.16%
2020/01/15	1	37.40	0	0.00	37.20	1	2,489	0.04%
2020/01/10	1	36.85	0	0.00	36.85	1	2,855	0.04%
2020/01/03	7	39.18	92	40.53	38.90	-85	3,238	-2.62%
2019/12/31	0	0.00	1	38.20	38.10	-1	3,141	-0.03%
2019/12/30	0	0.00	2	38.53	38.30	-2	3,110	-0.06%
2019/12/27	0.1	38.20	6	38.50	38.35	-6	3,073	-0.19%
2019/12/26	2	38.90	0	0.00	38.30	2	3,046	0.07%
2019/12/23	1	35.75	0	0.00	35.45	1	2,854	0.04%
2019/12/20	1	36.00	0	0.00	35.85	1	2,852	0.04%
2019/12/18	1	37.35	0	0.00	36.80	1	2,827	0.04%
2019/12/13	0.2	37.40	0	0.00	37.40	0.2	2,891	0.01%
2019/12/12	1	38.10	1	38.45	38.20	0	2,901	0.00%
2019/12/11	2.1	37.83	24	37.80	37.70	-21.9	2,891	-0.76%
2019/12/09	0	0.00	2	38.20	37.75	-2	2,959	-0.07%
2019/12/05	2.3	37.97	4	37.98	37.70	-1.8	2,983	-0.06%
2019/12/04	1.1	37.85	4	38.23	37.80	-3	2,977	-0.10%
2019/12/03	9	38.67	0	0.00	38.50	9	2,962	0.30%
2019/12/02	0	0.00	1	37.65	38.05	-1	2,897	-0.03%
2019/11/28	1	37.25	0	0.00	36.90	1	2,864	0.03%
2019/11/27	0.2	37.30	2	37.55	37.40	-1.9	2,860	-0.06%
2019/11/26	1	37.15	1	37.60	37.15	0	2,862	0.00%
2019/11/25	1	37.10	1	37.45	37.05	0	2,868	0.00%
2019/11/13	1	35.10	1	35.45	35.00	0	2,853	0.00%
2019/11/12	0	0.00	10	34.04	34.70	-10	2,805	-0.36%
2019/11/11	2	33.80	5	34.07	33.20	-3	2,794	-0.11%
2019/11/08	5	34.80	0	0.00	34.70	5	2,767	0.18%
2019/11/07	2	35.48	1	35.85	35.00	1	2,755	0.04%
2019/11/06	2	35.48	0	0.00	35.35	2	2,742	0.07%
2019/11/05	2	35.33	0	0.00	35.25	2	2,730	0.07%
2019/11/04	0	0.00	1	35.85	35.65	-1	2,717	-0.04%
2019/11/01	0	0.00	3	35.65	35.60	-3	2,707	-0.11%
2019/10/31	5	37.42	0	0.00	36.55	5	2,682	0.19%
2019/10/30	2	37.05	3	37.43	37.45	-1	2,643	-0.04%
2019/10/29	4	37.91	40	38.04	37.05	-36	2,621	-1.37%
2019/10/28	19	38.12	7	37.85	38.10	12	2,561	0.47%
2019/10/25	1	37.75	1	37.70	37.60	0	2,529	0.00%
2019/10/24	36	38.15	3	39.15	38.05	33	2,496	1.32%
2019/10/23	4	38.41	1	38.20	38.50	3	2,395	0.13%
2019/10/22	0	0.00	11	37.27	37.60	-11	2,199	-0.50%
2019/10/21	10	36.47	40	36.55	36.20	-30	2,020	-1.49%
2019/10/18	21	36.54	23	36.72	36.25	-2	1,992	-0.10%
2019/10/17	40	37.00	1	36.40	37.00	39	1,920	2.03%
2019/10/16	1	35.35	0	0.00	35.35	1	1,854	0.05%
2019/10/09	0	0.00	111	36.29	36.90	-111	1,719	-6.46%	大賣/鉅額交易
2019/10/08	116	36.71	10	36.40	36.95	106	1,604	6.61%	大買/鉅額交易
2019/10/07	1	35.15	0	0.00	35.10	1	1,404	0.07%
2019/10/04	2	35.10	6	34.75	33.80	-4	1,334	-0.30%
2019/10/03	1	34.40	2	34.55	34.65	-1	1,299	-0.08%
2019/10/02	1	33.80	1	34.30	34.75	0	1,279	0.00%
2019/10/01	6	34.33	1	33.95	34.20	5	1,253	0.40%
2019/09/27	16	35.98	12	35.17	33.50	4	1,138	0.35%
2019/09/26	1	34.00	2	34.75	35.80	-1	880	-0.11%
2019/09/25	0	0.00	1	32.50	32.55	-1	713	-0.14%
2019/09/17	1	31.40	1	31.75	31.40	0	679	0.00%
2019/09/10	2	31.80	0	0.00	31.25	2	675	0.30%
2019/09/09	0	0.00	1	32.75	33.00	-1	618	-0.16%
2019/09/03	2	32.25	1	32.40	32.00	1	555	0.18%
2019/09/02	10	32.95	15	32.93	32.90	-5	547	-0.91%
2019/08/30	7	31.24	2	30.60	31.90	5	476	1.05%
2019/08/26	2	29.90	0	0.00	29.95	2	438	0.46%
2019/08/19	0	0.00	3	30.40	31.70	-3	420	-0.71%
2019/08/14	0	0.00	1	30.25	30.05	-1	414	-0.24%
2019/08/05	0	0.00	5	28.70	28.45	-5	433	-1.15%
2019/08/02	3	29.25	0	0.00	29.20	3	438	0.68%
2019/07/31	0	0.00	3	30.45	30.60	-3	446	-0.67%
2019/07/29	1	30.10	0	0.00	30.05	1	458	0.22%
2019/07/26	1	30.15	1	30.55	30.50	0	461	0.00%
2019/07/25	5	30.85	0	0.00	30.90	5	460	1.08%
2019/07/24	0	0.00	7	30.50	30.70	-7	461	-1.52%
2019/07/23	0.4	29.70	0	0.00	29.70	0.4	478	0.09%
2019/07/22	1	29.40	0	0.00	29.40	1	492	0.20%
2019/07/19	0	0.00	2	28.75	28.95	-2	515	-0.39%
2019/07/18	0	0.00	4	28.50	28.35	-4	537	-0.74%
2019/07/17	4	28.78	0	0.00	28.60	4	586	0.68%
2019/07/15	3	29.00	0	0.00	29.25	3	724	0.41%
2019/07/12	0	0.00	1	29.75	29.50	-1	859	-0.12%
2019/07/08	5	29.85	0	0.00	29.60	5	1,140	0.44%
2019/07/05	0	0.00	2	29.90	30.10	-2	1,151	-0.17%
2019/07/04	9	30.46	9	30.59	30.40	0	1,156	0.00%
2019/06/06	0	0.00	2	27.83	27.70	-2	1,314	-0.15%
2019/05/31	0	0.00	5	28.80	28.80	-5	1,348	-0.37%
2019/05/30	10	28.53	0	0.00	28.30	10	1,379	0.73%
2019/05/29	1	27.15	0	0.00	28.10	1	1,384	0.07%
2019/05/28	1	27.25	0	0.00	27.35	1	1,402	0.07%
2019/05/24	1	27.50	0	0.00	27.50	1	1,428	0.07%
2019/05/23	1	27.45	5	27.30	27.45	-4	1,445	-0.28%
2019/05/22	1	28.60	0	0.00	28.55	1	1,456	0.07%
2019/05/21	1	28.55	0	0.00	29.10	1	1,469	0.07%
2019/05/16	1	30.35	0	0.00	29.90	1	1,568	0.06%
2019/05/15	1	30.95	3	30.90	31.10	-2	1,592	-0.13%
2019/05/14	2	28.68	0	0.00	29.90	2	1,663	0.12%
2019/05/13	1	30.20	1	30.40	30.00	0	1,679	0.00%
2019/05/10	1	30.80	0	0.00	31.40	1	1,672	0.06%
2019/05/09	0	0.00	3	32.00	32.00	-3	1,663	-0.18%
2019/05/07	0	0.00	1	33.15	33.05	-1	1,655	-0.06%
2019/05/06	3	33.62	0	0.00	33.00	3	1,668	0.18%
2019/05/03	3	34.60	2	34.60	34.45	1	1,655	0.06%
2019/05/02	3	34.13	0	0.00	34.10	3	1,654	0.18%
2019/04/30	13	34.48	0	0.00	34.10	13	1,678	0.77%
2019/04/29	4	33.98	1	34.10	33.90	3	1,693	0.18%
2019/04/26	1	37.00	0	0.00	36.95	1	1,663	0.06%
2019/04/25	3	37.05	30	37.13	36.80	-27	1,646	-1.64%
2019/04/24	5	37.09	0	0.00	36.20	5	1,618	0.31%
2019/04/23	1	36.90	3	37.33	37.15	-2	1,594	-0.13%
2019/04/22	1	39.35	1	38.80	39.00	0	1,539	0.00%
2019/04/19	0	0.00	31	37.46	37.55	-31	1,434	-2.16%
2019/04/18	4	37.86	2	38.00	38.00	2	1,396	0.14%
2019/04/17	1	35.10	3	36.17	37.35	-2	1,278	-0.16%
2019/04/16	6	34.02	7	34.24	34.60	-1	1,111	-0.09%
2019/04/15	1	32.45	0	0.00	32.50	1	1,012	0.10%
2019/04/12	2	32.23	0	0.00	32.35	2	1,013	0.20%
2019/04/10	0	0.00	2	33.65	33.25	-2	994	-0.20%
2019/04/09	0	0.00	7	33.73	33.70	-7	1,013	-0.69%
2019/03/21	1	33.75	0	0.00	33.75	1	1,007	0.10%
2019/03/20	3	34.00	1	34.15	33.75	2	1,006	0.20%
2019/03/19	0	0.00	2	33.48	34.35	-2	966	-0.21%
2019/03/14	2	33.35	4	33.21	33.40	-2	952	-0.21%
2019/03/12	0	0.00	1	32.40	31.80	-1	937	-0.11%
2019/03/08	3	31.82	0	0.00	32.10	3	1,001	0.30%
2019/03/07	2	32.50	2	33.10	32.95	0	1,004	0.00%
2019/03/05	7	34.05	7	33.15	33.15	0	1,080	0.00%
2019/03/04	4	32.55	0	0.00	32.80	4	1,052	0.38%
2019/02/27	4	33.73	4	32.95	32.95	0	1,048	0.00%
2019/02/26	0	0.00	1	33.20	33.90	-1	1,033	-0.10%
2019/02/25	0	0.00	6	33.00	33.00	-6	1,029	-0.58%
2019/02/22	3	33.05	1	32.80	32.75	2	1,036	0.19%
2019/02/21	2	32.98	0	0.00	33.25	2	1,024	0.20%
2019/02/20	2	34.60	0	0.00	33.75	2	1,036	0.19%
2019/02/19	2	34.25	4	34.00	33.90	-2	1,037	-0.19%
2019/02/18	3	34.10	4	35.00	34.65	-1	1,018	-0.10%
2019/02/15	0	0.00	41	31.68	32.80	-41	949	-4.32%
2019/02/14	1	32.30	5	32.53	32.75	-4	947	-0.42%
2019/02/13	7	32.59	4	32.23	32.75	3	935	0.32%
2019/02/12	5	30.15	10	30.30	30.80	-5	881	-0.57%
2019/02/11	0	0.00	1	28.70	29.10	-1	925	-0.11%
2019/01/30	1	29.00	0	0.00	28.65	1	949	0.11%
2019/01/29	0	0.00	1	29.00	29.00	-1	966	-0.10%
2019/01/28	11	29.45	5	29.75	29.10	6	1,029	0.58%
2019/01/22	48	29.52	0	0.00	28.95	48	1,108	4.33%
2019/01/21	0	0.00	31	29.55	29.80	-31	1,085	-2.86%
2019/01/17	0	0.00	2	28.45	27.85	-2	1,101	-0.18%
2019/01/14	5	28.00	0	0.00	27.80	5	1,101	0.45%
2019/01/11	5	28.15	0	0.00	28.10	5	1,107	0.45%
2019/01/09	2	28.85	2	29.20	28.75	0	1,117	0.00%
2019/01/08	2	27.20	0	0.00	27.50	2	1,116	0.18%
2018/12/27	1	28.80	43	28.77	29.20	-42	1,149	-3.65%
2018/12/26	0	0.00	15	29.05	28.05	-15	1,142	-1.31%
2018/12/24	20	29.50	0	0.00	29.30	20	1,145	1.75%
2018/12/22	1	29.10	0	0.00	29.40	1	1,142	0.09%
2018/12/21	3	28.50	2	29.98	29.80	1	1,143	0.09%
2018/12/14	0	0.00	30	28.46	28.65	-30	1,135	-2.64%
2018/12/13	1	29.15	0	0.00	29.15	1	1,135	0.09%
2018/12/11	0.3	29.40	0	0.00	29.40	0.3	1,151	0.03%
2018/12/10	2	29.28	0	0.00	29.35	2	1,184	0.17%
2018/12/07	0	0.00	21	30.52	31.15	-21	1,182	-1.78%
2018/12/06	5	30.55	1	31.15	30.00	4	1,182	0.34%
2018/12/05	3	31.80	2	32.00	31.90	1	1,175	0.09%
2018/12/04	14	33.54	9	33.61	32.50	5	1,183	0.42%
2018/12/03	27	33.73	13	33.19	33.70	14	1,189	1.18%
2018/11/30	3	31.10	14	31.44	31.30	-11	1,156	-0.95%
2018/11/29	9	31.41	10	32.27	31.10	-1	1,154	-0.09%
2018/11/27	2.2	28.76	0	0.00	29.05	2.2	1,152	0.19%
2018/11/23	0.3	28.15	0	0.00	28.15	0.3	1,264	0.02%
2018/11/22	1	28.50	3	29.75	28.20	-2	1,310	-0.15%
2018/11/21	0	0.00	2	29.50	29.90	-2	1,408	-0.14%
2018/11/20	0.1	29.30	9	29.50	29.20	-8.9	1,405	-0.64%
2018/11/16	4	29.15	0	0.00	28.85	4	1,375	0.29%
2018/11/14	2	28.45	0	0.00	28.20	2	1,361	0.15%
2018/11/13	6	28.13	1	27.35	28.60	5	1,365	0.37%
2018/11/12	0.1	28.45	10	28.98	28.35	-9.9	1,400	-0.71%
2018/11/08	4	29.58	3	29.38	29.10	1	1,394	0.07%
2018/11/07	6	28.40	1	28.35	28.65	5	1,332	0.38%
2018/11/06	0	0.00	4	27.55	26.95	-4	1,323	-0.30%
2018/11/05	4	28.54	4	28.94	28.50	0	1,310	0.00%
2018/10/31	0	0.00	1	24.25	24.00	-1	1,159	-0.09%
2018/10/30	0	0.00	1	22.15	22.35	-1	1,146	-0.09%
2018/10/29	0	0.00	13	22.50	22.40	-13	1,153	-1.13%
2018/10/26	1	22.40	0	0.00	22.20	1	1,157	0.09%
2018/10/25	25	22.15	0	0.00	22.15	25	1,148	2.18%
2018/10/24	6	24.60	0	0.00	24.60	6	1,117	0.54%
2018/10/22	2	26.18	0	0.00	26.15	2	1,142	0.18%
2018/10/18	1	26.55	0	0.00	25.55	1	1,146	0.09%
2018/10/17	3	26.28	2	26.35	26.05	1	1,150	0.09%
2018/10/16	3	26.30	6	26.93	26.55	-3	1,169	-0.26%
2018/10/12	2	24.18	1	25.00	25.35	1	1,186	0.08%
2018/10/11	7	25.09	0	0.00	25.05	7	1,195	0.59%
2018/10/09	7	27.60	0	0.00	27.80	7	1,193	0.59%
2018/10/05	9	27.96	8	29.51	28.05	1	1,196	0.08%
2018/10/03	0	0.00	5	33.10	32.00	-5	1,178	-0.42%
2018/10/01	0	0.00	4	33.41	33.70	-4	1,186	-0.34%
2018/09/28	1	33.00	1	33.10	33.10	0	1,215	0.00%
2018/09/26	3	34.02	0	0.00	33.80	3	1,370	0.22%
2018/09/25	2	34.25	2	34.85	34.10	0	1,416	0.00%
2018/09/20	3	34.02	3	34.48	33.95	0	1,443	0.00%
2018/09/19	2	34.30	2	34.80	33.90	0	1,455	0.00%
2018/09/18	3	34.33	1	34.40	34.05	2	1,511	0.13%
2018/09/14	0	0.00	7	36.04	36.70	-7	1,542	-0.45%
2018/09/12	11	33.78	0	0.00	33.30	11	1,570	0.70%
2018/09/07	8	33.91	10	33.84	33.20	-2	1,745	-0.11%
2018/09/05	5	37.20	0	0.00	36.85	5	1,893	0.26%
2018/09/04	12	37.70	6	38.60	37.20	6	1,953	0.31%
2018/09/03	10	38.29	4	38.75	37.05	6	1,976	0.30%
2018/08/31	4	40.29	13	41.01	40.60	-9	1,970	-0.46%
2018/08/30	6	38.03	0	0.00	38.00	6	1,904	0.32%
2018/08/29	8	38.56	0	0.00	38.75	8	1,960	0.41%
2018/08/28	16	39.03	28	39.01	39.15	-12	1,982	-0.61%
2018/08/21	0	0.00	1	32.65	32.90	-1	2,734	-0.04%
2018/08/20	3	33.60	0	0.00	32.35	3	2,840	0.11%
2018/08/17	6	34.61	2	35.45	34.00	4	2,846	0.14%
2018/08/16	1	31.80	0	0.00	33.95	1	2,802	0.04%
2018/08/14	1	32.65	0	0.00	33.45	1	2,857	0.04%
2018/08/13	3	32.05	2	34.20	32.15	1	2,855	0.04%
2018/08/09	4	36.80	1	37.65	36.60	3	2,873	0.10%
2018/08/08	2	37.98	1	38.05	37.30	1	2,883	0.03%
2018/08/06	1	37.55	2	38.03	38.15	-1	2,952	-0.03%
2018/08/03	1	37.50	0	0.00	37.50	1	2,985	0.03%
2018/08/02	2	37.30	0	0.00	36.75	2	3,033	0.07%
2018/07/31	2	39.48	0	0.00	38.70	2	3,180	0.06%
2018/07/30	1	38.55	0	0.00	38.90	1	3,200	0.03%
2018/07/27	0	0.00	8	39.18	40.10	-8	3,204	-0.25%
2018/07/26	1	39.45	0	0.00	38.60	1	3,213	0.03%
2018/07/25	3	39.10	0	0.00	38.80	3	3,232	0.09%
2018/07/24	2	39.60	0	0.00	39.25	2	3,274	0.06%
2018/07/23	2	38.50	2	40.23	40.20	0	3,314	0.00%
2018/07/20	2	38.10	0	0.00	38.10	2	3,300	0.06%
2018/07/19	2	39.70	1	39.90	39.70	1	3,281	0.03%
2018/07/18	7	40.48	3	40.28	40.20	4	3,285	0.12%
2018/07/17	0.5	42.15	3	42.70	42.10	-2.5	3,291	-0.08%
2018/07/16	20	43.40	0	0.00	42.85	20	3,299	0.61%
2018/07/13	0.4	43.60	0	0.00	43.80	0.4	3,311	0.01%
2018/07/12	0.1	44.20	2	44.00	44.00	-1.9	3,333	-0.06%
2018/07/10	0	0.00	2	43.25	43.20	-2	3,445	-0.06%
2018/07/09	0	0.00	4	43.03	42.40	-4	3,460	-0.12%
2018/07/06	2	42.83	0	0.00	42.40	2	3,636	0.05%
2018/07/05	0	0.00	2	45.80	43.90	-2	3,618	-0.06%
2018/07/04	6	47.13	3	47.03	46.70	3	3,771	0.08%
2018/07/02	0.3	44.00	0	0.00	44.00	0.3	3,660	0.01%
2018/06/29	1	45.50	0	0.00	45.00	1	3,646	0.03%
2018/06/28	0.1	44.70	0	0.00	44.70	0.1	3,632	0.00%
2018/06/27	3	46.10	0	0.00	45.90	3	3,635	0.08%
2018/06/25	2.5	42.80	0	0.00	42.80	2.5	3,556	0.07%
2018/06/22	2	44.00	1	45.80	43.80	1	3,539	0.03%
2018/06/20	2	47.70	0	0.00	47.00	2	3,481	0.06%
2018/06/19	0	0.00	1	53.00	51.70	-1	3,395	-0.03%
2018/06/14	0	0.00	7	51.60	50.70	-7	3,298	-0.21%
2018/06/13	1	55.40	0	0.00	50.40	1	3,271	0.03%
2018/06/12	4	53.23	3	53.40	52.60	1	3,119	0.03%
2018/06/11	0	0.00	4	52.60	52.30	-4	3,045	-0.13%
2018/06/08	0	0.00	1	52.50	50.90	-1	2,977	-0.03%
2018/06/07	1	50.80	1	50.60	51.50	0	2,943	0.00%
2018/06/06	1	51.70	0	0.00	51.10	1	2,913	0.03%
2018/06/04	2	52.80	1	54.00	53.10	1	2,782	0.04%
2018/06/01	20	52.71	7	52.39	50.10	13	2,679	0.49%
2018/05/31	23	55.23	23	55.17	53.90	0	2,517	0.00%
2018/05/30	4	50.70	13	50.27	50.70	-9	2,195	-0.41%
2018/05/29	8	45.57	9	46.22	46.10	-1	1,967	-0.05%
2018/05/28	21	45.25	6	47.27	46.00	15	1,939	0.77%
2018/05/25	6	43.58	0	0.00	43.45	6	1,833	0.33%
2018/05/22	1	45.00	2	45.23	45.45	-1	1,839	-0.05%
2018/05/17	0	0.00	4	41.35	42.30	-4	1,781	-0.22%
2018/05/16	0	0.00	2	42.95	42.90	-2	1,755	-0.11%
2018/05/14	1	45.10	1	45.40	44.40	0	1,753	0.00%
2018/05/10	1	45.35	0	0.00	45.70	1	1,688	0.06%
2018/05/09	8	45.89	15	45.65	44.70	-7	1,633	-0.43%
2018/05/08	0	0.00	3	47.50	47.50	-3	1,527	-0.20%
2018/05/07	0	0.00	1	43.20	43.20	-1	1,488	-0.07%
2018/05/04	0	0.00	2	42.90	41.90	-2	1,470	-0.14%
2018/04/30	0	0.00	7	44.43	42.30	-7	1,420	-0.49%
2018/04/27	2	45.00	3	45.08	45.65	-1	1,383	-0.07%
2018/04/26	6	43.92	0	0.00	41.80	6	1,342	0.45%
2018/04/25	2	41.00	0	0.00	43.30	2	1,335	0.15%
2018/04/24	0	0.00	1	43.00	42.80	-1	1,342	-0.07%
2018/04/23	5	44.46	3	44.03	44.70	2	1,345	0.15%
2018/04/20	0	0.00	1	42.45	42.45	-1	1,333	-0.08%
2018/04/18	1	43.60	1	43.05	44.00	0	1,331	0.00%
2018/04/17	1	45.00	0	0.00	43.05	1	1,319	0.08%
2018/04/16	6	44.98	7	44.24	47.80	-1	1,284	-0.08%
2018/04/12	2	40.18	6	40.25	41.00	-4	1,282	-0.31%
2018/04/10	2	32.55	24	32.75	33.95	-22	1,488	-1.48%
2018/04/09	4	30.90	10	30.69	30.90	-6	1,391	-0.43%
2018/04/03	5	27.90	0	0.00	28.10	5	1,339	0.37%
2018/04/02	11	28.30	10	28.30	28.20	1	1,345	0.07%
2018/03/23	2	26.20	0	0.00	26.75	2	1,383	0.14%
2018/03/22	10	26.90	0	0.00	26.70	10	1,392	0.72%
2018/03/21	2	27.40	0	0.00	27.10	2	1,383	0.14%
2018/03/08	0	0.00	3	28.15	28.10	-3	1,404	-0.21%
2018/03/06	3	27.65	0	0.00	27.50	3	1,436	0.21%
2018/03/01	0	0.00	10	28.15	27.95	-10	1,525	-0.66%
2018/02/26	7	27.77	0	0.00	27.40	7	1,761	0.40%
2018/02/09	1	25.00	0	0.00	25.60	1	1,790	0.06%
2018/02/06	3	25.78	0	0.00	24.95	3	1,822	0.16%
2018/02/05	5	26.85	0	0.00	26.80	5	1,818	0.27%
2018/02/02	5	27.30	0	0.00	27.20	5	1,859	0.27%
2018/02/01	1	27.30	0	0.00	27.30	1	1,869	0.05%
2018/01/31	0	0.00	1	27.30	27.30	-1	1,874	-0.05%
2018/01/30	1	27.20	0	0.00	27.20	1	1,878	0.05%
2018/01/19	1	27.85	0	0.00	27.80	1	1,942	0.05%
2018/01/18	0	0.00	2	28.00	27.80	-2	1,937	-0.10%
2018/01/15	3	27.82	0	0.00	27.60	3	1,900	0.16%
2018/01/12	3	27.80	0	0.00	27.90	3	1,890	0.16%
2018/01/11	0	0.00	4	29.03	28.25	-4	1,863	-0.21%
2018/01/10	4	28.65	2	29.10	28.45	2	1,844	0.11%
2018/01/09	4	28.71	0	0.00	28.60	4	1,838	0.22%
2018/01/08	1	30.10	1	31.40	29.60	0	1,800	0.00%
2018/01/05	3	31.68	0	0.00	31.90	3	1,738	0.17%
2018/01/04	3	30.70	10	31.01	32.30	-7	1,559	-0.45%
2018/01/03	0	0.00	6	29.30	29.40	-6	1,339	-0.45%