佳邦 (6284)-第一金-台南券商分點個股進出

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
80.0
漲跌
▲2.0
漲幅
+2.56%
成交量
1,399張
產業
上櫃電子零組件類股
339人加入追蹤

立即追蹤
本地時間:13:30

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

佳邦 (6284)籌碼相關－第一金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	28	80.12	80.00	-28	2,006	-1.40%
2024/11/18	6	76.17	1	75.40	75.40	5	2,238	0.22%
2024/11/15	1	78.50	0	0.00	78.20	1	2,241	0.04%
2024/11/14	1	77.20	8	79.53	79.50	-7	2,248	-0.31%
2024/11/12	12	78.65	0	0.00	78.50	12	2,241	0.54%
2024/11/11	0	78.60	1	79.10	79.00	-1	2,246	-0.04%
2024/11/08	5	80.50	0	0.00	79.30	5	2,252	0.22%
2024/11/06	0	0.00	1	79.50	79.20	-1	2,271	-0.04%
2024/11/05	0	78.88	0	0.00	78.60	0	2,290	0.00%
2024/11/04	0	79.10	0	0.00	78.70	0	2,329	0.00%
2024/10/30	4	80.85	2	80.50	80.30	2	2,395	0.08%
2024/10/29	5	88.00	0	0.00	86.80	5	2,306	0.22%
2024/10/28	14	88.50	2	88.60	88.80	12	2,319	0.52%
2024/10/25	10	88.80	3	88.87	89.00	7	2,326	0.30%
2024/10/24	26	89.96	0.2	89.24	88.60	25.8	2,351	1.10%
2024/10/23	0	0.00	14	91.93	91.60	-14	2,362	-0.59%
2024/10/22	0	0.00	1	90.60	90.70	-1	2,362	-0.04%
2024/10/21	1	89.50	0	0.00	90.40	1	2,397	0.04%
2024/10/18	16	90.02	4	89.48	89.40	12	2,462	0.49%
2024/10/17	1	91.20	0	0.00	91.90	1	2,503	0.04%
2024/10/16	2	90.56	1	90.50	91.30	1	2,555	0.04%
2024/10/15	0	0.00	2	91.75	91.10	-2	2,698	-0.07%
2024/10/14	0	0.00	2	89.40	89.60	-2	2,674	-0.07%
2024/10/11	5	91.20	11	91.25	89.70	-6	2,716	-0.22%
2024/10/09	14	93.46	7	92.62	92.00	7	2,816	0.25%
2024/10/08	0.2	93.07	0	0.00	92.50	0.2	2,799	0.01%
2024/10/07	1	87.10	7	89.79	92.50	-6	2,810	-0.21%
2024/10/04	1	84.00	2	86.55	86.80	-1	2,795	-0.04%
2024/10/01	2	84.25	2.1	84.05	84.20	-0.1	2,861	0.00%
2024/09/30	1	84.50	2	85.20	84.60	-1	2,934	-0.03%
2024/09/27	2	86.10	1	85.20	85.10	1	3,113	0.03%
2024/09/26	1	86.50	1	87.28	86.20	0	3,139	0.00%
2024/09/25	2	85.70	1	85.50	85.30	1	3,153	0.03%
2024/09/24	1	84.70	1	85.50	85.20	0	3,178	0.00%
2024/09/20	0	84.50	4	85.10	84.50	-4	3,252	-0.12%
2024/09/19	0	0.00	1	83.00	83.60	-1	3,320	-0.03%
2024/09/18	5	83.28	3	84.30	81.80	2	3,502	0.06%
2024/09/16	0	85.20	37	84.83	84.70	-37	3,726	-0.99%
2024/09/13	2	84.05	0	0.00	83.60	2	3,730	0.05%
2024/09/12	1	85.20	2	85.05	84.00	-1	3,756	-0.03%
2024/09/11	1	84.00	1	83.60	83.10	0	3,797	0.00%
2024/09/10	1	85.30	1	86.70	83.50	0	3,852	0.00%
2024/09/09	1	84.00	0	0.00	84.90	1	3,890	0.03%
2024/09/06	0	0.00	1	86.20	85.10	-1	3,935	-0.03%
2024/09/05	3	85.37	1	84.10	83.70	2	3,946	0.05%
2024/09/04	1	86.10	3	86.73	86.00	-2	3,918	-0.05%
2024/09/03	14	93.19	1	95.30	91.50	13	3,890	0.33%
2024/09/02	1	97.50	1	95.60	95.20	0	3,853	0.00%
2024/08/30	7	96.96	3	97.20	96.80	4	3,840	0.10%
2024/08/29	23	97.13	3	97.20	97.60	20	3,823	0.52%
2024/08/28	8	97.15	4.1	97.50	97.30	3.9	3,809	0.10%
2024/08/27	5	94.00	6	94.33	95.00	-1	3,740	-0.03%
2024/08/26	5	92.78	8	93.46	91.80	-3	3,734	-0.08%
2024/08/23	3	90.60	8	89.09	90.50	-5	3,694	-0.14%
2024/08/22	7	90.57	9.1	89.74	89.00	-2.1	3,755	-0.06%
2024/08/21	9	90.94	6	90.02	90.40	3	3,748	0.08%
2024/08/20	0	0.00	14	88.04	90.90	-14	3,643	-0.38%
2024/08/19	1.1	82.63	0	0.00	82.70	1.1	3,622	0.03%
2024/08/16	0	0.00	1	83.80	83.80	-1	3,625	-0.03%
2024/08/14	1	80.80	1	81.70	80.80	0	3,674	0.00%
2024/08/13	0.2	80.85	0	0.00	81.00	0.2	3,679	0.01%
2024/08/12	3	81.23	0	0.00	80.30	3	3,688	0.08%
2024/08/09	0	0.00	3	80.87	80.20	-3	3,707	-0.08%
2024/08/08	3	78.23	0	0.00	77.70	3	3,700	0.08%
2024/08/07	0	0.00	2	77.50	78.60	-2	3,708	-0.05%
2024/08/06	3	72.33	3	75.43	73.60	0	3,716	0.00%
2024/08/05	2	74.60	0	0.00	74.60	2	3,713	0.05%
2024/07/31	2	84.30	10	84.50	83.80	-8	3,773	-0.21%
2024/07/30	1	83.00	1	81.50	83.00	0	3,919	0.00%
2024/07/29	0	0.00	1	83.40	81.60	-1	3,952	-0.03%
2024/07/26	2	82.95	0	0.00	84.10	2	4,007	0.05%
2024/07/23	2	85.40	4	86.73	85.40	-2	3,980	-0.05%
2024/07/22	9	86.09	0	0.00	85.30	9	3,975	0.23%
2024/07/19	20	89.62	1.2	90.78	88.80	18.8	3,946	0.48%
2024/07/18	3.1	94.42	0	0.00	94.00	3.1	3,916	0.08%
2024/07/17	13	100.04	4.1	101.07	100.00	8.9	3,900	0.23%
2024/07/16	3	101.67	4.8	101.17	99.80	-1.8	3,850	-0.05%
2024/07/15	3	99.40	0	0.00	99.00	3	3,730	0.08%
2024/07/12	2	101.00	4	100.40	99.50	-2	3,715	-0.05%
2024/07/11	4	102.63	6.7	104.52	102.00	-2.7	3,675	-0.07%
2024/07/10	1	98.70	1.7	99.80	99.30	-0.7	3,595	-0.02%
2024/07/09	2	97.00	3.2	98.53	97.20	-1.2	3,592	-0.03%
2024/07/08	12	97.24	1	99.90	97.10	11	3,656	0.30%
2024/07/05	1	97.70	2	98.70	100.00	-1	3,628	-0.03%
2024/07/03	11	99.02	32	95.47	98.60	-21	3,572	-0.59%
2024/07/02	0	0.00	2	92.15	92.20	-2	3,427	-0.06%
2024/07/01	1	94.60	2	94.30	93.10	-1	3,442	-0.03%
2024/06/28	2	91.75	13.2	93.45	93.80	-11.2	3,467	-0.32%
2024/06/27	30	90.80	0	0.00	90.80	30	3,525	0.85%
2024/06/26	1	95.90	22	94.97	93.40	-21	3,521	-0.60%
2024/06/25	35	92.37	6	92.77	93.70	29	3,576	0.81%
2024/06/24	18	95.58	3	95.60	95.60	15	3,526	0.43%
2024/06/21	22.1	94.66	25	94.12	95.60	-2.9	3,400	-0.09%
2024/06/20	2.3	88.52	0	0.00	88.60	2.3	3,315	0.07%
2024/06/19	0	0.00	1	87.90	87.40	-1	3,333	-0.03%
2024/06/18	2	89.20	0	0.00	88.40	2	3,342	0.06%
2024/06/17	0	0.00	1	89.00	88.60	-1	3,316	-0.03%
2024/06/14	1	87.70	8	88.06	88.00	-7	3,283	-0.21%
2024/06/13	1	86.60	1.1	86.44	86.80	-0.1	3,236	0.00%
2024/06/12	5	83.66	0	0.00	85.20	5	3,207	0.16%
2024/06/11	1	84.30	0	0.00	83.80	1	3,218	0.03%
2024/06/07	5	84.40	0	0.00	84.10	5	3,248	0.15%
2024/06/06	1	84.30	0	0.00	84.30	1	3,287	0.03%
2024/06/03	1	84.40	1	84.60	85.20	0	3,497	0.00%
2024/05/30	1	84.10	1	84.90	84.00	0	3,597	0.00%
2024/05/29	9	86.26	0	0.00	85.80	9	3,573	0.25%
2024/05/28	6	89.37	6	89.13	87.20	0	3,604	0.00%
2024/05/27	2	88.60	6	88.62	88.00	-4	3,604	-0.11%
2024/05/24	0	0.00	1	86.40	86.40	-1	3,731	-0.03%
2024/05/23	0	0.00	8	86.15	85.60	-8	3,740	-0.21%
2024/05/22	1	87.80	1.1	88.13	86.60	-0.1	3,773	0.00%
2024/05/21	2	86.35	2	87.10	87.20	0	3,789	0.00%
2024/05/20	3	86.08	0	0.00	85.90	3	3,780	0.08%
2024/05/14	3	85.63	0	0.00	85.60	3	3,887	0.08%
2024/05/13	6	85.92	0	0.00	85.90	6	3,893	0.15%
2024/05/10	1.3	86.66	0.6	86.70	86.50	0.7	3,883	0.02%
2024/05/09	0	0.00	1	89.10	87.80	-1	3,859	-0.03%
2024/05/08	2	89.30	1	89.50	89.50	1	3,822	0.03%
2024/05/07	2	88.40	2.5	87.82	88.80	-0.5	3,773	-0.01%
2024/05/06	2	88.65	6.1	88.62	88.00	-4.1	3,724	-0.11%
2024/05/03	2	89.10	5	88.78	88.30	-3	3,676	-0.08%
2024/04/30	12	86.37	46	86.18	85.40	-34	3,497	-0.97%
2024/04/29	14	83.23	0	0.00	83.60	14	3,469	0.40%
2024/04/26	0	0.00	11	82.99	82.80	-11	3,469	-0.32%
2024/04/25	11.1	81.49	2	82.15	81.40	9.1	3,468	0.26%
2024/04/24	2.2	81.36	2	81.35	82.50	0.2	3,473	0.00%
2024/04/23	5	79.26	4	80.65	79.00	1	3,461	0.03%
2024/04/22	1	82.30	2	81.50	80.70	-1	3,430	-0.03%
2024/04/19	6.2	80.15	1	82.00	82.30	5.2	3,425	0.15%
2024/04/17	1.1	83.23	0	0.00	83.30	1.1	3,403	0.03%
2024/04/16	23	81.16	3	82.00	81.00	20	3,404	0.59%
2024/04/15	3.1	87.05	2	86.15	85.20	1.1	3,406	0.03%
2024/04/12	12	87.81	33	88.09	88.30	-21	3,341	-0.63%
2024/04/11	1	84.80	1	84.70	84.70	0	3,207	0.00%
2024/04/10	1	85.30	1	84.50	84.80	0	3,187	0.00%
2024/04/09	28.1	84.49	1.2	84.03	84.50	26.9	3,220	0.84%
2024/04/08	5	86.28	2	86.25	85.80	3	3,151	0.10%
2024/04/03	5	87.84	1	88.00	86.80	4	3,140	0.13%
2024/04/02	3	88.43	4	87.95	87.90	-1	3,134	-0.03%
2024/04/01	1	86.00	5	88.22	88.90	-4	3,119	-0.13%
2024/03/29	2	85.55	0	0.00	85.60	2	3,046	0.07%
2024/03/28	29.5	88.32	26	88.73	86.60	3.5	3,038	0.12%
2024/03/27	4	86.30	4	86.10	86.10	0	2,961	0.00%
2024/03/26	9.1	86.79	9	84.83	84.70	0.1	2,946	0.00%
2024/03/25	18	87.47	18.5	88.24	87.40	-0.5	2,941	-0.02%
2024/03/22	1	85.80	3	85.50	85.90	-2	2,800	-0.07%
2024/03/21	0.1	84.00	0	0.00	85.20	0.1	2,857	0.00%
2024/03/20	6	84.83	2	84.55	83.70	4	2,943	0.14%
2024/03/19	0	0.00	2.9	83.66	84.60	-2.9	3,133	-0.09%
2024/03/18	0.1	83.30	24.1	83.20	83.30	-24	3,219	-0.75%
2024/03/14	1	82.40	1	83.90	83.20	0	3,455	0.00%
2024/03/13	3	84.67	3	84.27	84.50	0	3,455	0.00%
2024/03/12	3	84.77	5	85.22	85.10	-2	3,491	-0.06%
2024/03/11	4	84.35	4.1	83.66	83.60	-0.1	3,489	0.00%
2024/03/08	8	85.03	14.2	82.19	81.50	-6.2	3,489	-0.18%
2024/03/07	3	84.73	2	84.10	84.20	1	3,397	0.03%
2024/03/06	2	85.05	50	85.03	85.30	-48	3,420	-1.40%
2024/03/05	4	84.79	12	83.37	84.90	-8	3,437	-0.23%
2024/03/04	57	84.02	2	83.85	84.10	55	3,553	1.55%
2024/03/01	4.1	84.72	14	85.26	84.90	-9.9	3,590	-0.27%
2024/02/29	27	84.46	8	84.63	84.10	19	3,641	0.52%
2024/02/27	13.7	83.96	62	82.25	84.40	-48.3	3,661	-1.32%
2024/02/26	3	80.40	3	80.10	80.80	0	3,638	0.00%
2024/02/23	50.3	78.71	4	80.60	78.70	46.3	3,811	1.21%
2024/02/22	2	81.60	0	0.00	81.30	2	3,894	0.05%
2024/02/21	7	81.76	5	81.78	81.70	2	4,038	0.05%
2024/02/20	3	81.33	1	80.80	80.80	2	4,149	0.05%
2024/02/19	4.7	81.21	3.1	81.33	81.80	1.6	4,180	0.04%
2024/02/16	11.2	80.17	4	80.00	80.50	7.2	4,340	0.17%
2024/02/15	10	77.52	10	77.82	79.30	0	4,360	0.00%
2024/02/01	0.1	75.30	0	0.00	75.30	0.1	4,585	0.00%
2024/01/31	1	75.50	0	0.00	76.00	1	4,909	0.02%
2024/01/29	1	75.90	0	0.00	75.90	1	5,257	0.02%
2024/01/25	0	0.00	1	75.80	76.20	-1	5,683	-0.02%
2024/01/24	3	76.40	1.6	76.77	75.50	1.5	5,910	0.02%
2024/01/23	3	76.40	1	77.50	77.30	2	5,920	0.03%
2024/01/22	3	74.30	1	74.00	74.20	2	5,884	0.03%
2024/01/19	1	74.30	2	74.10	74.40	-1	5,910	-0.02%
2024/01/18	1.1	74.22	0	0.00	73.90	1.1	5,951	0.02%
2024/01/17	2	75.45	2	73.75	73.70	0	6,017	0.00%
2024/01/16	1	75.70	1	75.20	75.80	0	6,064	0.00%
2024/01/15	0.1	76.20	1	75.00	75.90	-0.9	6,069	-0.01%
2024/01/12	4	74.93	0	0.00	74.60	4	6,111	0.07%
2024/01/11	0	0.00	1	75.80	75.60	-1	6,141	-0.02%
2024/01/10	1	75.60	0	0.00	75.60	1	6,157	0.02%
2024/01/09	4	78.30	14	75.41	75.30	-10	6,238	-0.16%
2024/01/08	0	0.00	1	78.30	79.60	-1	6,270	-0.02%
2024/01/05	0.3	79.12	0	0.00	78.90	0.3	6,634	0.00%
2024/01/04	0.1	79.00	1	78.50	78.70	-0.9	6,790	-0.01%
2024/01/03	3.2	79.27	5.1	79.75	78.40	-1.9	6,868	-0.03%
2024/01/02	1	82.20	0	0.00	81.80	1	6,807	0.01%
2023/12/29	2	83.00	3	83.13	83.50	-1	6,806	-0.01%
2023/12/28	3	84.07	2	83.60	83.50	1	6,799	0.01%
2023/12/27	1	87.50	3	86.23	85.50	-2	6,763	-0.03%
2023/12/25	3	85.17	1	84.70	85.20	2	6,706	0.03%
2023/12/22	1	83.70	0	0.00	83.90	1	6,686	0.01%
2023/12/20	2	84.25	7	84.80	84.80	-5	6,666	-0.07%
2023/12/19	1	83.50	0	0.00	83.80	1	6,627	0.02%
2023/12/18	4	83.00	2.1	84.17	83.80	1.9	6,648	0.03%
2023/12/15	16	89.60	16	87.35	86.80	0	6,587	0.00%
2023/12/14	24	89.70	22	89.82	90.10	2	6,516	0.03%
2023/12/13	16.5	88.18	19	86.87	86.90	-2.5	6,387	-0.04%
2023/12/12	2	86.75	0	0.00	87.60	2	6,345	0.03%
2023/12/11	12	85.64	11	86.85	87.20	1	6,363	0.02%
2023/12/08	1	83.70	4	83.58	83.20	-3	6,400	-0.05%
2023/12/07	9	83.28	10	84.20	82.70	-1	6,452	-0.02%
2023/12/06	3	83.07	0	0.00	82.10	3	6,409	0.05%
2023/12/04	1	84.90	13.5	84.27	84.40	-12.5	6,335	-0.20%
2023/12/01	8	86.01	6	85.73	85.30	2	6,286	0.03%
2023/11/30	23.2	86.48	6	86.42	86.20	17.2	6,230	0.28%
2023/11/29	13.3	87.42	13	88.57	87.60	0.3	6,195	0.00%
2023/11/28	6	84.58	2	84.55	85.40	4	6,123	0.07%
2023/11/27	7	85.03	6	84.50	82.70	1	6,074	0.02%
2023/11/24	11	84.73	17	84.94	85.10	-6	5,952	-0.10%
2023/11/23	4	84.38	9.3	83.14	83.60	-5.3	5,834	-0.09%
2023/11/22	7	85.40	10	84.92	84.60	-3	5,699	-0.05%
2023/11/21	9	81.54	8	81.48	81.20	1	5,597	0.02%
2023/11/20	11	79.61	11	79.96	80.60	0	5,500	0.00%
2023/11/17	6	77.47	17	77.33	77.80	-11	5,317	-0.21%
2023/11/16	3	76.57	5	76.22	76.50	-2	5,178	-0.04%
2023/11/15	22.1	76.06	8	76.49	76.00	14.1	5,120	0.27%
2023/11/14	6	73.85	92.3	75.47	75.60	-86.3	4,918	-1.75%
2023/11/13	3	74.00	0	0.00	74.00	3	4,842	0.06%
2023/11/10	1	74.10	1	73.60	73.40	0	4,774	0.00%
2023/11/09	9	74.03	5	72.88	72.90	4	4,713	0.08%
2023/11/08	97	76.28	12.8	76.74	77.00	84.2	4,541	1.85%
2023/11/07	17	75.71	22.1	76.11	76.40	-5.1	4,227	-0.12%
2023/11/06	2	71.90	0	0.00	72.30	2	3,953	0.05%
2023/11/03	1	71.80	0	0.00	72.50	1	3,908	0.03%
2023/11/02	0.1	72.00	4	72.08	72.00	-4	3,769	-0.10%
2023/11/01	4	69.08	19	70.21	68.10	-15	3,502	-0.43%
2023/10/31	17	66.82	4	66.28	65.60	13	3,265	0.40%
2023/10/30	1	67.90	0	0.00	67.70	1	3,234	0.03%
2023/10/27	1	68.70	0	0.00	66.90	1	3,215	0.03%
2023/10/26	2	68.70	2	68.80	67.70	0	3,176	0.00%
2023/10/25	3	69.90	7	69.40	69.40	-4	3,120	-0.13%
2023/10/24	2	69.10	2	68.10	69.30	0	3,034	0.00%
2023/10/23	4	66.60	1	66.70	66.90	3	2,955	0.10%
2023/10/20	0	0.00	2	66.50	66.70	-2	2,931	-0.07%
2023/10/18	2	66.40	0	0.00	65.50	2	2,840	0.07%
2023/10/17	2	67.85	4	68.33	66.50	-2	2,805	-0.07%
2023/10/13	8	71.21	8	70.64	68.30	0	2,601	0.00%
2023/10/12	0	0.00	3.2	68.21	69.50	-3.2	2,223	-0.14%
2023/10/11	1	64.00	4	65.54	63.20	-3	2,056	-0.15%
2023/10/06	1	62.30	1	62.70	62.10	0	1,960	0.00%
2023/10/05	1	62.40	2	62.40	62.60	-1	1,947	-0.05%
2023/10/03	1	61.30	0	0.00	61.00	1	1,907	0.05%
2023/09/28	1	61.61	0.2	62.00	61.50	0.8	1,889	0.04%
2023/09/27	0	0.00	2	61.60	61.50	-2	1,874	-0.11%
2023/09/26	1	61.30	1	61.80	60.60	0	1,864	0.00%
2023/09/22	1	61.20	10	60.80	60.90	-9	1,850	-0.49%
2023/09/21	0	0.00	16	60.98	60.80	-16	1,825	-0.88%
2023/09/20	1	62.42	1	64.00	62.40	0	1,768	0.00%
2023/09/19	7	63.01	4	63.68	62.70	3	1,732	0.17%
2023/09/18	13	64.95	10.2	65.41	64.40	2.8	1,670	0.17%
2023/09/15	12	64.41	3	64.50	64.00	9	1,574	0.57%
2023/09/14	8	64.05	11.7	65.22	65.70	-3.7	1,500	-0.25%
2023/09/13	13	62.90	20	63.64	64.50	-7	1,360	-0.51%
2023/09/12	10	60.19	10	60.39	60.70	0	1,150	0.00%
2023/09/11	0	0.00	2	58.10	57.70	-2	1,056	-0.19%
2023/09/08	1	55.70	0	0.00	56.60	1	1,014	0.10%
2023/09/07	1	57.40	1	56.90	57.00	0	1,001	0.00%
2023/09/06	2.1	57.03	1	57.80	57.60	1.1	988	0.11%
2023/09/05	2.1	58.19	1	58.50	57.90	1.1	971	0.11%
2023/09/04	5	57.76	0	0.00	57.90	5	944	0.53%
2023/09/01	1	57.30	0	0.00	56.70	1	886	0.11%
2023/08/31	0	0.00	1	54.60	54.80	-1	744	-0.13%
2023/08/30	0	0.00	1	51.70	52.00	-1	705	-0.14%
2023/08/29	1	51.20	0	0.00	51.10	1	702	0.14%
2023/08/25	7	54.63	5	54.00	52.90	2	687	0.29%
2023/08/18	0	0.00	1	49.60	49.90	-1	541	-0.18%
2023/08/17	0	0.00	0	48.60	49.40	0	537	-0.01%
2023/08/15	0	0.00	0.1	49.60	48.15	-0.1	525	-0.01%
2023/08/14	0.3	46.27	0.3	51.20	45.80	0	514	0.00%
2023/08/09	1	48.80	0	0.00	47.60	1	470	0.21%
2023/08/08	0.2	47.50	0	0.00	46.45	0.2	431	0.05%
2023/08/07	0.1	48.65	0	0.00	48.45	0.1	411	0.02%
2023/08/04	1	49.25	0	0.00	49.60	1	394	0.25%
2023/08/02	0.3	49.10	0	0.00	49.00	0.3	389	0.08%
2023/08/01	4	49.50	0	0.00	49.35	4	386	1.03%
2023/07/27	0.1	51.00	0	0.00	50.60	0.1	395	0.03%
2023/07/26	1	51.50	0	0.00	51.40	1	395	0.25%
2023/07/25	2	52.10	0	0.00	51.80	2	392	0.51%
2023/07/24	0.1	52.00	0	0.00	51.40	0.1	389	0.03%
2023/07/21	1	53.90	0	53.40	53.30	1	382	0.26%
2023/07/13	1	55.60	0	0.00	55.30	1	404	0.25%
2023/07/04	1	56.00	0	0.00	55.90	1	561	0.18%
2023/07/03	0	56.80	0	0.00	56.50	0	559	0.00%
2023/06/30	0	0.00	2	55.75	55.90	-2	547	-0.37%
2023/06/28	0.1	53.60	0	0.00	53.30	0.1	545	0.02%
2023/06/26	0.1	54.20	0	0.00	53.90	0.1	554	0.02%
2023/06/21	1	54.30	0	0.00	54.50	1	566	0.18%
2023/06/20	0.1	54.70	0	0.00	54.30	0.1	573	0.02%
2023/06/19	0	0.00	1	54.70	54.80	-1	575	-0.17%
2023/06/12	1	54.20	2	54.50	54.20	-1	584	-0.17%
2023/06/09	0.1	55.70	0	0.00	55.20	0.1	583	0.02%
2023/06/02	1	57.30	0	0.00	57.70	1	645	0.15%
2023/05/31	0	0.00	1	58.70	57.30	-1	665	-0.15%
2023/05/23	0.1	57.30	0	0.00	56.90	0.1	711	0.01%
2023/05/16	0.2	54.20	0	0.00	53.90	0.2	888	0.02%
2023/05/12	0.1	54.50	0	0.00	54.00	0.1	892	0.01%
2023/05/11	1.1	53.93	0	0.00	53.90	1.1	900	0.12%
2023/05/10	0	55.70	0	0.00	55.60	0	898	0.01%
2023/05/08	1	57.50	0	0.00	56.70	1	904	0.11%
2023/05/05	20	57.10	1	57.10	57.00	19	918	2.07%
2023/05/04	1	55.50	0	0.00	55.20	1	977	0.10%
2023/04/28	1	56.90	0	0.00	56.60	1	1,000	0.10%
2023/04/27	0	0.00	1	56.20	56.20	-1	998	-0.10%
2023/04/26	0	0.00	1	55.60	55.80	-1	995	-0.10%
2023/04/25	0	60.00	2	56.80	56.10	-2	998	-0.20%
2023/04/21	2	57.80	1	58.30	57.80	1	987	0.10%
2023/04/20	0	0.00	2	59.10	59.20	-2	982	-0.20%
2023/04/17	1.1	61.77	1	61.80	61.60	0.1	944	0.01%
2023/04/14	8.5	62.92	3	61.63	60.60	5.5	923	0.60%
2023/04/12	1	60.30	3	59.90	59.10	-2	819	-0.24%
2023/04/11	3	57.93	0	0.00	58.10	3	804	0.37%
2023/04/06	2	56.80	0	0.00	56.80	2	800	0.25%
2023/03/24	1	56.00	0	0.00	55.70	1	879	0.11%
2023/03/22	1	56.90	0	0.00	56.90	1	912	0.11%
2023/03/15	1	58.50	0	0.00	57.20	1	929	0.11%
2023/03/10	1	58.00	0	0.00	59.30	1	931	0.11%
2023/03/08	0	0.00	1	59.50	60.40	-1	917	-0.11%
2023/03/03	0.2	57.70	0	0.00	57.60	0.2	876	0.02%
2023/03/01	0	0.00	1	56.20	56.90	-1	873	-0.11%
2023/02/23	2	58.70	0	0.00	58.40	2	856	0.23%
2023/02/22	1	57.50	1	58.40	58.40	0	850	0.00%
2023/02/21	1	59.00	0	0.00	59.00	1	837	0.12%
2023/02/20	1	61.10	3	62.00	59.90	-2	817	-0.24%
2023/02/17	0.2	59.55	3	59.80	59.50	-2.8	748	-0.37%
2023/02/14	0	0.00	1	56.20	56.10	-1	658	-0.15%
2023/02/13	0	0.00	1	55.60	55.80	-1	667	-0.15%
2023/02/06	2	56.60	0	0.00	56.70	2	683	0.29%
2023/02/03	3	56.93	3	57.30	56.70	0	680	0.00%
2023/02/02	4	58.50	1	58.60	58.10	3	663	0.45%
2023/02/01	0	0.00	2	54.30	54.70	-2	583	-0.34%
2023/01/31	0	0.00	0	52.60	52.10	0	563	0.00%
2023/01/17	0.1	50.70	0	0.00	50.30	0.1	550	0.02%
2023/01/16	0.1	50.10	0	0.00	50.10	0.1	547	0.02%
2023/01/12	0.2	51.00	0	0.00	50.80	0.2	540	0.04%
2023/01/05	0.2	51.50	0	0.00	51.40	0.2	547	0.04%
2023/01/04	1	51.90	0	0.00	51.80	1	548	0.18%
2022/12/30	0	0.00	1	52.00	51.80	-1	534	-0.19%
2022/12/28	5	49.60	0	0.00	49.55	5	518	0.96%
2022/12/27	0	0.00	2	50.90	50.60	-2	516	-0.39%
2022/12/21	1	50.50	0	0.00	50.10	1	514	0.19%
2022/12/16	4	54.58	16	55.63	54.10	-12	489	-2.45%
2022/12/15	0	0.00	0	53.15	53.60	0	418	0.00%
2022/12/14	0	0.00	1.1	53.25	53.70	-1.1	393	-0.28%
2022/12/09	1	51.30	0	0.00	50.50	1	374	0.27%
2022/12/08	0	52.00	1	52.40	51.80	-1	372	-0.26%
2022/12/07	1	49.70	0	0.00	49.15	1	349	0.29%
2022/12/06	2	51.40	2.1	51.76	50.60	-0.1	350	-0.03%
2022/12/05	0	0.00	1.1	51.64	52.00	-1.1	350	-0.31%
2022/11/22	1	48.80	0	0.00	48.35	1	312	0.32%
2022/10/20	0	0.00	1	39.90	40.10	-1	247	-0.40%
2022/10/14	0.1	41.00	0	0.00	40.40	0.1	249	0.04%
2022/10/13	0.1	40.00	0	0.00	38.90	0.1	248	0.04%
2022/10/12	0	0.00	1	41.40	41.45	-1	246	-0.41%
2022/10/07	0	0.00	0	43.51	43.30	0	245	-0.02%
2022/09/15	1	51.80	0	0.00	51.80	1	272	0.37%
2022/09/08	1	52.00	0	0.00	51.90	1	284	0.35%
2022/08/31	1	53.80	0	0.00	53.80	1	300	0.33%
2022/08/22	0.2	51.40	0	0.00	51.00	0.2	398	0.04%
2022/08/17	1	51.80	0	0.00	51.70	1	399	0.25%
2022/08/16	0	0.00	1	51.80	51.70	-1	399	-0.25%
2022/08/15	0.1	51.50	0	0.00	50.80	0.1	394	0.01%
2022/08/12	0	0.00	1	50.70	50.00	-1	392	-0.25%
2022/08/04	0	0.00	1	46.30	45.90	-1	389	-0.26%
2022/08/02	0.2	48.45	0	0.00	48.25	0.2	390	0.05%
2022/07/20	0.1	48.65	0	0.00	48.90	0.1	402	0.02%
2022/07/19	2	49.13	0	0.00	48.90	2	406	0.49%
2022/07/15	0	0.00	3	47.00	47.30	-3	401	-0.75%
2022/07/14	1	45.00	0	0.00	46.45	1	400	0.25%
2022/07/13	0	0.00	1	45.70	45.10	-1	396	-0.25%
2022/07/06	0	0.00	1	44.05	43.40	-1	404	-0.25%
2022/07/05	0.2	44.50	0.3	44.55	45.00	-0.1	416	-0.01%
2022/07/04	0	0.00	0	43.50	43.70	0	428	-0.01%
2022/07/01	0	0.00	3	43.05	43.05	-3	439	-0.69%
2022/06/29	0	0.00	2	48.98	49.15	-2	435	-0.46%
2022/06/28	2	50.20	0	0.00	49.90	2	440	0.45%
2022/06/27	1	50.90	0	0.00	51.00	1	453	0.22%
2022/06/22	1.1	50.24	0	0.00	49.05	1.1	465	0.24%
2022/06/20	0	51.90	1	52.70	51.00	-1	463	-0.21%
2022/06/17	0	0.00	1	53.70	53.40	-1	458	-0.22%
2022/06/10	0.1	58.77	0	0.00	58.50	0.1	485	0.02%
2022/06/08	2	59.60	0	0.00	59.10	2	484	0.41%
2022/06/07	0.2	58.90	0	0.00	58.70	0.2	483	0.04%
2022/06/06	1	59.80	0	0.00	59.00	1	486	0.21%
2022/06/02	1	60.50	0	0.00	60.40	1	493	0.20%
2022/06/01	0	0.00	8	60.69	60.10	-8	494	-1.62%
2022/05/30	1	56.90	0	0.00	57.00	1	461	0.22%
2022/05/24	0	51.90	0	0.00	51.00	0	470	0.00%
2022/05/23	0.1	52.50	0	0.00	51.80	0.1	486	0.02%
2022/05/12	2	50.00	0	0.00	49.95	2	572	0.35%
2022/05/10	1	51.90	0	0.00	52.00	1	590	0.17%
2022/05/09	0.1	51.40	0	0.00	50.90	0.1	599	0.01%
2022/05/04	1	52.90	1	52.70	52.50	0	642	0.00%
2022/04/27	0.1	52.10	2	52.50	52.60	-2	710	-0.27%
2022/04/26	3	54.17	0	0.00	53.70	3	719	0.42%
2022/04/13	0	61.20	0	0.00	60.70	0	1,227	0.00%
2022/04/11	1	59.80	0	0.00	59.50	1	1,666	0.06%
2022/04/01	0	0.00	1	61.10	61.20	-1	2,315	-0.04%
2022/03/31	1	60.50	1	60.50	60.50	0	2,324	0.00%
2022/03/30	1	60.50	1	61.20	61.40	0	2,339	0.00%
2022/03/21	1	57.20	0	0.00	57.40	1	3,127	0.03%
2022/03/17	0	0.00	0.1	56.20	57.80	-0.1	3,554	0.00%
2022/03/15	1.1	54.10	0	0.00	53.80	1.1	3,568	0.03%
2022/03/07	1	59.60	0	0.00	58.60	1	3,802	0.03%
2022/02/24	4	62.95	1	63.00	60.20	3	4,809	0.06%
2022/02/23	1	64.20	0	0.00	63.40	1	5,027	0.02%
2022/02/22	3	63.80	0	0.00	63.90	3	5,055	0.06%
2022/02/16	5	63.36	1	63.30	62.60	4	5,059	0.08%
2022/02/14	0	0.00	3	62.47	62.00	-3	5,073	-0.06%
2022/01/26	2	60.45	1	60.00	59.30	1	5,206	0.02%
2022/01/25	1	61.20	0	0.00	60.50	1	5,215	0.02%
2022/01/24	2	63.05	2	62.45	62.50	0	5,220	0.00%
2022/01/21	2	66.40	0	0.00	65.50	2	5,209	0.04%
2022/01/19	2	67.00	0	0.00	67.90	2	5,360	0.04%
2022/01/17	1	67.70	2	68.00	67.80	-1	5,368	-0.02%
2022/01/14	1	64.50	0	0.00	65.40	1	5,351	0.02%
2022/01/13	3	66.77	0	0.00	66.50	3	5,329	0.06%
2022/01/12	0	0.00	1	67.00	67.10	-1	5,316	-0.02%
2022/01/11	1	69.30	3	70.17	68.30	-2	5,285	-0.04%
2022/01/10	1	70.60	1	71.00	72.80	0	5,226	0.00%
2022/01/07	0	0.00	5	71.24	70.30	-5	5,162	-0.10%
2022/01/06	11	74.07	13	74.00	73.60	-2	5,058	-0.04%
2022/01/05	6	75.62	9	75.72	76.00	-3	4,925	-0.06%
2022/01/03	11	74.41	13	72.93	73.10	-2	4,490	-0.04%
2021/12/30	15	73.05	19.2	72.27	72.70	-4.2	4,313	-0.10%
2021/12/29	0.2	70.70	4	70.95	70.00	-3.8	3,942	-0.10%
2021/12/27	2	68.35	0	0.00	68.00	2	3,831	0.05%
2021/12/22	1	71.00	0	0.00	69.50	1	3,788	0.03%
2021/12/20	5	72.12	6	70.67	70.20	-1	3,718	-0.03%
2021/12/17	13	71.78	10	71.18	71.50	3	3,638	0.08%
2021/12/16	4	68.85	6	68.67	70.80	-2	3,273	-0.06%
2021/12/15	1	69.60	3	68.53	68.00	-2	3,111	-0.06%
2021/12/14	20	68.80	16	67.53	67.00	4	3,042	0.13%
2021/12/13	4	67.38	18	69.38	70.30	-14	2,857	-0.49%
2021/12/10	1	64.00	0	0.00	64.00	1	2,634	0.04%
2021/12/08	0	0.00	3	65.83	65.60	-3	2,622	-0.11%
2021/12/07	0	0.00	3	65.97	65.50	-3	2,588	-0.12%
2021/12/06	2	65.00	5	65.02	65.10	-3	2,553	-0.12%
2021/12/02	7	66.59	1	64.10	63.50	6	2,518	0.24%
2021/12/01	10	66.75	4	66.75	66.80	6	2,469	0.24%
2021/11/30	2.9	68.94	8	70.20	68.50	-5.1	2,391	-0.21%
2021/11/29	17	67.36	8	67.78	67.90	9	2,214	0.41%
2021/11/26	3	67.40	14	68.11	68.30	-11	2,091	-0.53%
2021/11/25	3.1	67.25	10	67.65	67.70	-6.9	1,925	-0.36%
2021/11/24	4	63.80	12	63.32	64.90	-8	1,669	-0.48%
2021/11/23	43	65.36	46	65.30	64.30	-3	1,621	-0.19%
2021/11/22	15	63.62	8	63.53	65.80	7	1,413	0.50%
2021/11/19	9	57.90	5	59.02	59.90	4	1,191	0.34%
2021/11/18	2	57.50	0	0.00	57.70	2	1,156	0.17%
2021/11/17	2	58.40	1	58.00	58.30	1	1,151	0.09%
2021/11/16	0	0.00	2	57.10	56.80	-2	1,144	-0.17%
2021/11/15	1	56.50	1	57.00	57.00	0	1,151	0.00%
2021/11/12	3	55.13	7	55.40	55.20	-4	1,157	-0.35%
2021/11/10	1	56.50	0	0.00	56.10	1	1,168	0.09%
2021/11/09	1	56.40	0	0.00	56.10	1	1,186	0.08%
2021/11/08	3	57.10	1	56.50	56.60	2	1,178	0.17%
2021/11/05	11	59.35	5	59.00	59.50	6	1,182	0.51%
2021/11/04	5	60.64	4	61.18	60.00	1	1,209	0.08%
2021/11/03	1	58.60	11	58.89	58.60	-10	1,201	-0.83%
2021/11/02	1	57.30	2	57.70	55.80	-1	1,168	-0.09%
2021/11/01	4	59.25	0	0.00	59.00	4	1,168	0.34%
2021/10/29	0	0.00	3	58.90	58.50	-3	1,168	-0.26%
2021/10/28	6	59.43	3	60.07	59.30	3	1,161	0.26%
2021/10/27	4	57.35	6	58.65	60.00	-2	1,086	-0.18%
2021/10/26	5	55.42	2	54.40	54.60	3	1,022	0.29%
2021/10/22	2	53.45	0	0.00	53.60	2	1,066	0.19%
2021/10/19	3	53.40	1	53.90	54.00	2	1,225	0.16%
2021/10/18	5	53.62	1	53.80	53.70	4	1,335	0.30%
2021/10/14	1	50.80	0	0.00	50.40	1	1,476	0.07%
2021/10/13	0.2	50.70	0	0.00	50.70	0.2	1,576	0.01%
2021/10/06	2	50.85	0	0.00	50.10	2	2,391	0.08%
2021/10/04	0	0.00	1	49.80	49.10	-1	2,635	-0.04%
2021/10/01	0.1	52.10	0	0.00	51.50	0.1	2,831	0.00%
2021/09/29	1	54.20	0	0.00	53.30	1	3,373	0.03%
2021/09/28	1	56.40	0	0.00	55.90	1	3,383	0.03%
2021/09/27	1	57.50	1	57.50	57.60	0	3,392	0.00%
2021/09/24	0	0.00	8	57.50	57.50	-8	3,422	-0.23%
2021/09/23	8	57.30	0	0.00	57.30	8	3,438	0.23%
2021/09/22	1	56.10	0	0.00	56.10	1	3,462	0.03%
2021/09/17	1	57.80	1	57.00	57.80	0	3,466	0.00%
2021/09/16	0	0.00	1	57.10	57.20	-1	3,481	-0.03%
2021/09/15	0	0.00	8	56.60	57.00	-8	3,502	-0.23%
2021/09/14	13	56.66	5	56.88	56.50	8	3,498	0.23%
2021/09/13	2	55.50	2	56.30	55.80	0	3,495	0.00%
2021/09/09	1	54.30	2	54.95	54.90	-1	3,536	-0.03%
2021/09/06	1	54.60	20	56.25	54.20	-19	3,562	-0.53%
2021/09/01	2	58.50	0	0.00	58.50	2	3,645	0.05%
2021/08/30	7	55.86	0	0.00	56.00	7	3,622	0.19%
2021/08/27	1	55.70	0	0.00	55.70	1	3,648	0.03%
2021/08/26	0	0.00	1	55.70	56.20	-1	3,658	-0.03%
2021/08/24	1	54.00	1	53.70	53.80	0	3,677	0.00%
2021/08/23	5	54.76	0	0.00	55.00	5	3,723	0.13%
2021/08/20	0.1	52.60	0	0.00	52.10	0.1	3,729	0.00%
2021/08/19	1.1	52.15	1	53.70	52.10	0.1	3,727	0.00%
2021/08/17	0	0.00	2	52.90	52.00	-2	3,745	-0.05%
2021/08/16	4	55.60	7	54.47	55.10	-3	3,755	-0.08%
2021/08/13	3.1	57.14	0	0.00	56.50	3.1	3,767	0.08%
2021/08/12	2	59.60	3	60.13	59.70	-1	3,754	-0.03%
2021/08/11	0	0.00	1	60.10	59.10	-1	3,775	-0.03%
2021/08/10	2	62.15	5	61.70	60.80	-3	3,781	-0.08%
2021/08/09	14	64.11	0	0.00	63.70	14	3,783	0.37%
2021/08/05	0	0.00	1	69.70	69.60	-1	3,806	-0.03%
2021/08/03	0	0.00	2	67.85	67.30	-2	3,886	-0.05%
2021/07/30	0	0.00	1	67.70	67.10	-1	3,933	-0.03%
2021/07/29	1	68.00	1	67.10	68.50	0	3,931	0.00%
2021/07/28	8.1	69.91	6	67.57	67.00	2.1	3,932	0.05%
2021/07/27	11	71.62	4	72.78	70.80	7	3,921	0.18%
2021/07/26	0	0.00	2	71.15	71.00	-2	3,908	-0.05%
2021/07/23	2	72.30	1	72.00	71.60	1	3,897	0.03%
2021/07/22	23	71.60	3	72.90	73.40	20	3,861	0.52%
2021/07/21	4	70.25	4	69.38	69.40	0	3,834	0.00%
2021/07/20	7	71.60	2	72.10	70.20	5	3,882	0.13%
2021/07/19	7.2	72.25	7	72.60	71.80	0.2	3,822	0.01%
2021/07/16	0.1	77.00	2	77.40	75.50	-1.9	3,782	-0.05%
2021/07/15	20.2	78.14	28	77.66	76.70	-7.8	3,721	-0.21%
2021/07/14	14.1	78.18	11	77.66	77.60	3.1	3,645	0.09%
2021/07/13	25	77.71	15.4	78.49	77.00	9.6	3,439	0.28%
2021/07/12	20.2	70.87	22	74.18	75.00	-1.8	3,044	-0.06%
2021/07/09	4	70.78	2	70.85	70.30	2	2,900	0.07%
2021/07/08	5.2	72.12	7	72.71	72.00	-1.8	2,909	-0.06%
2021/07/07	16	70.02	12	70.25	71.50	4	2,730	0.15%
2021/07/06	2	66.85	5	66.66	67.30	-3	2,383	-0.13%
2021/07/05	1.1	61.29	0	0.00	61.20	1.1	2,291	0.05%
2021/07/02	1	59.00	0	0.00	59.30	1	2,326	0.04%
2021/07/01	2	59.30	0	0.00	59.40	2	2,356	0.08%
2021/06/30	0	0.00	1	60.80	62.10	-1	2,358	-0.04%
2021/06/29	1	60.30	1	61.40	60.20	0	2,383	0.00%
2021/06/28	1	60.40	0	0.00	60.60	1	2,401	0.04%
2021/06/25	1	60.80	0	0.00	61.00	1	2,445	0.04%
2021/06/24	2	62.00	1	61.90	62.00	1	2,475	0.04%
2021/06/23	0	0.00	2	59.85	60.00	-2	2,521	-0.08%
2021/06/22	2	58.20	0	0.00	58.20	2	2,536	0.08%
2021/06/21	1	60.50	0	0.00	58.90	1	2,558	0.04%
2021/06/18	1	61.40	7	62.01	61.30	-6	2,597	-0.23%
2021/06/15	1	62.00	1	61.60	61.70	0	2,849	0.00%
2021/06/11	1	61.00	0	0.00	60.50	1	3,167	0.03%
2021/06/10	5	61.90	1	62.50	61.30	4	4,089	0.10%
2021/06/09	3	60.13	3	60.20	61.10	0	4,451	0.00%
2021/06/07	1	57.00	0	0.00	57.00	1	4,649	0.02%
2021/06/04	2	58.45	1	58.10	58.10	1	4,660	0.02%
2021/06/03	0	0.00	1	61.00	61.00	-1	4,682	-0.02%
2021/06/01	0	0.00	2	60.55	60.10	-2	4,782	-0.04%
2021/05/28	1	59.30	2	59.30	59.30	-1	4,881	-0.02%
2021/05/26	0.1	58.50	0	0.00	58.60	0.1	4,977	0.00%
2021/05/25	0	0.00	4	59.00	58.90	-4	5,079	-0.08%
2021/05/24	4	56.60	0	0.00	56.70	4	5,095	0.08%
2021/05/21	0	0.00	4	55.58	56.20	-4	5,155	-0.08%
2021/05/20	3	53.73	0	0.00	52.50	3	5,277	0.06%
2021/05/19	3	54.93	4	54.15	55.40	-1	5,321	-0.02%
2021/05/18	10.1	52.21	2	52.00	53.20	8.1	5,368	0.15%
2021/05/17	3	48.67	11	48.18	48.45	-8	5,434	-0.15%
2021/05/14	1	54.30	3	54.13	52.20	-2	5,424	-0.04%
2021/05/13	0	0.00	1	50.00	53.10	-1	5,431	-0.02%
2021/05/12	3	51.30	2	50.85	51.60	1	5,434	0.02%
2021/05/11	1	56.50	3	57.07	56.20	-2	5,432	-0.04%
2021/05/10	1	63.49	0	0.00	61.80	1	5,469	0.02%
2021/05/07	4	64.25	5	62.70	64.50	-1	5,539	-0.02%
2021/05/06	0	0.00	1	61.60	60.50	-1	5,540	-0.02%
2021/05/05	1	63.50	0	0.00	60.70	1	5,571	0.02%
2021/05/04	2	63.20	3	61.33	61.00	-1	5,685	-0.02%
2021/05/03	1	65.30	0	0.00	63.10	1	5,973	0.02%
2021/04/28	1	68.30	1	68.00	68.20	0	6,133	0.00%
2021/04/27	7	67.39	9	66.74	67.50	-2	6,224	-0.03%
2021/04/26	10	64.55	1	64.80	64.50	9	6,215	0.15%
2021/04/23	1	67.30	1	67.60	67.30	0	6,187	0.00%
2021/04/22	1	70.00	2	70.10	67.70	-1	6,274	-0.02%
2021/04/21	3	71.77	1	72.50	71.60	2	6,311	0.03%
2021/04/20	2	74.05	1	74.10	73.70	1	6,426	0.02%
2021/04/19	2	73.90	5	74.00	73.50	-3	6,606	-0.05%
2021/04/16	5	72.60	0	0.00	74.00	5	7,131	0.07%
2021/04/15	1	72.00	6	71.58	72.50	-5	7,596	-0.07%
2021/04/14	1	70.30	1	72.40	71.70	0	7,722	0.00%
2021/04/13	1	75.10	4	75.13	75.00	-3	7,749	-0.04%
2021/04/12	0	0.00	6.8	75.45	75.30	-6.8	7,884	-0.09%
2021/04/09	2	76.15	13	77.08	75.40	-11	7,930	-0.14%
2021/04/08	7	78.79	3	79.00	78.10	4	7,938	0.05%
2021/04/07	2	78.80	2	79.75	78.80	0	8,145	0.00%
2021/04/06	2	79.15	2	79.80	79.90	0	8,361	0.00%
2021/04/01	2	79.15	1	79.00	78.50	1	8,713	0.01%
2021/03/31	1	79.70	2	80.55	79.50	-1	9,129	-0.01%
2021/03/30	1.2	80.05	3	80.20	80.40	-1.8	9,326	-0.02%
2021/03/29	2	79.50	0	0.00	79.00	2	9,479	0.02%
2021/03/26	2	79.70	2	79.60	79.60	0	9,519	0.00%
2021/03/25	0	0.00	1	77.60	77.40	-1	9,525	-0.01%
2021/03/24	2	78.45	7	78.17	77.80	-5	9,575	-0.05%
2021/03/23	2	78.85	4.1	79.91	78.50	-2.1	9,667	-0.02%
2021/03/22	0.2	80.40	1	80.30	80.30	-0.8	9,737	-0.01%
2021/03/19	9	79.43	2.1	79.39	78.90	6.9	9,914	0.07%
2021/03/18	18	82.00	6	82.43	80.40	12	10,235	0.12%
2021/03/17	8	85.69	4	84.80	82.70	4	10,628	0.04%
2021/03/16	22.5	89.26	27.7	90.69	84.70	-5.2	10,507	-0.05%
2021/03/15	13.6	82.44	12	82.81	84.80	1.6	9,726	0.02%
2021/03/12	4	76.53	13	76.45	77.10	-9	9,374	-0.10%
2021/03/11	5	74.76	2	75.30	75.00	3	9,380	0.03%
2021/03/10	8	72.23	7	71.50	71.20	1	9,357	0.01%
2021/03/09	8	72.55	8	71.71	71.70	0	9,438	0.00%
2021/03/08	2	76.10	3	73.43	73.20	-1	9,514	-0.01%
2021/03/05	2	75.50	6	74.73	74.40	-4	9,625	-0.04%
2021/03/04	2	74.25	2	75.45	73.50	0	9,619	0.00%
2021/03/03	1.2	72.47	3	72.57	73.80	-1.8	9,577	-0.02%
2021/02/26	4	70.90	2	70.80	71.00	2	9,612	0.02%
2021/02/25	16	77.15	18	73.91	73.60	-2	9,627	-0.02%
2021/02/24	3	77.93	1	77.20	77.10	2	9,620	0.02%
2021/02/23	4.2	78.29	4	79.73	78.60	0.2	9,804	0.00%
2021/02/22	28	77.19	13	79.79	78.60	15	9,785	0.15%
2021/02/19	6	74.53	2	76.10	74.70	4	9,727	0.04%
2021/02/18	4	75.83	1	76.80	76.50	3	9,792	0.03%
2021/02/17	1	76.50	15	73.97	77.10	-14	9,930	-0.14%
2021/02/05	1	70.40	0	0.00	70.20	1	9,982	0.01%
2021/02/04	8	72.36	0	0.00	70.90	8	10,305	0.08%
2021/02/03	2	74.25	0	0.00	73.60	2	10,551	0.02%
2021/02/02	1	72.40	2	72.30	73.00	-1	10,827	-0.01%
2021/02/01	6	68.33	4	69.55	68.50	2	10,959	0.02%
2021/01/29	9	73.03	2	75.55	70.60	7	11,027	0.06%
2021/01/28	1	76.00	3	76.60	76.00	-2	11,031	-0.02%
2021/01/27	2.1	78.52	1	78.20	78.30	1.1	11,293	0.01%
2021/01/26	5	80.02	4	81.58	78.00	1	11,590	0.01%
2021/01/25	18	82.03	20	80.71	79.00	-2	11,525	-0.02%
2021/01/22	1	77.80	7	77.27	77.50	-6	11,246	-0.05%
2021/01/21	6	74.68	0	0.00	73.80	6	11,218	0.05%
2021/01/20	8	73.31	23	73.85	75.70	-15	11,220	-0.13%
2021/01/19	9	75.72	4	75.65	75.20	5	11,154	0.04%
2021/01/18	4	76.40	9	77.07	76.20	-5	11,158	-0.04%
2021/01/15	10	79.81	23	79.15	77.70	-13	11,312	-0.11%
2021/01/14	0	0.00	2.2	78.95	79.50	-2.2	11,342	-0.02%
2021/01/13	14.2	79.37	6.4	79.61	78.90	7.8	11,407	0.07%
2021/01/12	17	79.18	9.1	79.59	78.00	7.9	11,524	0.07%
2021/01/11	33	81.24	37	81.95	79.90	-4	11,508	-0.03%
2021/01/08	26.5	74.29	32	75.83	78.40	-5.5	11,590	-0.05%
2021/01/07	5	71.52	1	72.50	71.30	4	11,390	0.04%
2021/01/06	7	69.43	0	0.00	68.50	7	11,246	0.06%
2021/01/05	3	71.40	3	71.93	70.90	0	11,164	0.00%
2021/01/04	14	70.22	0	0.00	69.40	14	11,016	0.13%
2020/12/31	13	70.69	1	69.10	69.80	12.1	10,973	0.11%
2020/12/30	3	72.07	13	71.32	70.50	-10	10,917	-0.09%
2020/12/29	17	69.62	24	70.82	70.50	-7	10,715	-0.07%
2020/12/28	27	70.25	9	70.19	67.90	18	10,461	0.17%
2020/12/25	16	64.47	34.9	65.64	66.90	-18.9	10,076	-0.19%
2020/12/24	14	61.09	4	61.70	60.90	10	9,625	0.10%
2020/12/23	3	58.90	7	59.31	59.40	-4	9,396	-0.04%
2020/12/22	1	56.50	6	58.42	55.60	-5	9,229	-0.05%
2020/12/21	3	56.23	3	57.27	57.10	0	9,182	0.00%
2020/12/18	11	57.72	0	0.00	57.30	11	9,119	0.12%
2020/12/17	3	60.17	32	58.37	59.40	-29	9,072	-0.32%
2020/12/16	21	59.80	4	59.80	59.80	17	8,985	0.19%
2020/12/15	1	59.60	8	58.09	57.20	-7	8,887	-0.08%
2020/12/14	27	62.11	3	61.23	60.50	24	8,671	0.28%
2020/12/11	12	60.93	16	61.64	62.20	-4	8,314	-0.05%
2020/12/10	5	55.86	13	55.62	56.60	-8	7,910	-0.10%
2020/12/09	1	54.30	3	54.67	54.00	-2	7,738	-0.03%
2020/12/08	6	51.47	6	51.83	51.90	0	7,649	0.00%
2020/12/07	5	50.28	12	51.73	50.30	-7	7,758	-0.09%
2020/12/04	4	54.95	0	0.00	54.00	4	7,693	0.05%
2020/12/03	4	55.63	14	55.11	55.70	-10	7,636	-0.13%
2020/12/02	6	55.57	12	55.57	55.50	-6	7,619	-0.08%
2020/12/01	21	55.19	9	55.10	56.00	12	7,573	0.16%
2020/11/30	1	53.70	9	53.90	52.60	-8	7,459	-0.11%
2020/11/27	1	54.40	2	55.00	53.60	-1	7,470	-0.01%
2020/11/26	16	53.30	0	0.00	53.30	16	7,553	0.21%
2020/11/25	2	53.25	1	54.00	53.20	1	7,547	0.01%
2020/11/24	0	0.00	3	56.30	54.70	-3	7,471	-0.04%
2020/11/23	6	55.13	0	0.00	55.00	6	7,523	0.08%
2020/11/20	14	55.59	16	55.46	56.10	-2	7,459	-0.03%
2020/11/19	4	53.45	8	53.75	53.00	-4	7,233	-0.06%
2020/11/18	3	54.40	3	55.13	54.00	0	7,195	0.00%
2020/11/17	3	54.17	0	0.00	54.00	3	7,106	0.04%
2020/11/16	2	56.00	5	55.60	55.70	-3	7,022	-0.04%
2020/11/13	5	52.76	8	53.85	54.90	-3	6,831	-0.04%
2020/11/12	18	54.17	13	53.57	52.40	5	6,690	0.07%
2020/11/11	11	51.03	17	51.99	53.10	-6	6,351	-0.09%
2020/11/10	8	49.21	20	50.65	50.20	-12	6,093	-0.20%
2020/11/09	4	48.15	8	48.08	49.10	-4	5,774	-0.07%
2020/11/06	7	47.88	5	47.15	46.80	2	5,603	0.04%
2020/11/05	7	48.19	2	48.33	48.40	5	5,480	0.09%
2020/11/04	23	48.67	20	48.54	48.80	3	5,432	0.06%
2020/11/03	34	48.29	33	47.83	48.05	1	5,205	0.02%
2020/11/02	24	44.58	27	44.38	45.10	-3	4,887	-0.06%
2020/10/30	1	43.70	2	44.60	43.25	-1	4,845	-0.02%
2020/10/29	0	0.00	1	45.75	46.00	-1	4,806	-0.02%
2020/10/28	4	46.67	1	47.60	45.70	3	4,760	0.06%
2020/10/27	1	45.90	3	46.45	46.45	-2	4,647	-0.04%
2020/10/26	3	46.83	1	47.50	46.40	2	4,586	0.04%
2020/10/23	20	47.31	16	47.59	47.65	4	4,501	0.09%
2020/10/22	6	46.01	6	46.54	46.00	0	4,278	0.00%
2020/10/21	9	47.10	4	46.88	47.25	5	4,136	0.12%
2020/10/20	3	43.90	6	45.93	46.85	-3	3,983	-0.08%
2020/10/19	6	43.98	2	43.70	44.50	4	3,736	0.11%
2020/10/16	10	44.22	6	43.96	42.40	4	3,573	0.11%
2020/10/15	1	41.30	12.5	42.45	42.45	-11.5	2,954	-0.39%
2020/10/13	0	0.00	2	39.03	38.85	-2	2,658	-0.08%
2020/10/08	0	0.00	2	39.35	38.60	-2	2,629	-0.08%
2020/10/07	2	38.88	1	38.85	38.85	1	2,606	0.04%
2020/10/06	6	38.39	8	38.68	38.75	-2	2,600	-0.07%
2020/09/29	0	0.00	1	36.65	35.75	-1	2,796	-0.04%
2020/09/25	1	34.95	0	0.00	34.60	1	2,806	0.04%
2020/09/24	1	36.00	0	0.00	35.85	1	2,783	0.04%
2020/09/23	0	0.00	3	38.40	37.95	-3	2,742	-0.11%
2020/09/22	1	37.90	3	38.25	38.35	-2	2,723	-0.07%
2020/09/21	1	38.50	3	39.70	38.40	-2	2,696	-0.07%
2020/09/18	0	0.00	1	39.15	39.15	-1	2,663	-0.04%
2020/09/17	1	39.25	3	38.92	38.70	-2	2,628	-0.08%
2020/09/15	4	38.86	2	39.35	38.25	2	2,556	0.08%
2020/09/14	0	0.00	1	38.45	39.20	-1	2,421	-0.04%
2020/09/11	3	38.28	1	38.10	37.75	2	2,383	0.08%
2020/09/10	4	39.64	9	39.12	38.95	-5	2,320	-0.22%
2020/09/09	1	38.40	0	0.00	38.65	1	2,151	0.05%
2020/09/07	4	38.78	1	38.50	37.85	3	2,047	0.15%
2020/09/04	3	37.92	2	38.63	38.55	1	1,974	0.05%
2020/09/03	1	37.80	0	0.00	37.65	1	1,893	0.05%
2020/09/02	3	37.80	0	0.00	38.00	3	1,841	0.16%
2020/09/01	4	36.93	4	37.86	37.40	0	1,773	0.00%
2020/08/31	4	36.33	3	36.57	36.00	1	1,630	0.06%
2020/08/28	1	35.55	0	0.00	35.75	1	1,599	0.06%
2020/08/27	7	36.16	5	36.73	36.15	2	1,580	0.13%
2020/08/26	0	0.00	1	35.15	36.00	-1	1,493	-0.07%
2020/08/25	1	33.85	0	0.00	34.05	1	1,458	0.07%
2020/08/24	0	0.00	1	34.60	34.05	-1	1,443	-0.07%
2020/08/21	1	31.90	1	32.30	32.15	0	1,417	0.00%
2020/08/19	1	33.65	0	0.00	33.50	1	1,380	0.07%
2020/08/14	1	34.65	0	0.00	35.05	1	1,333	0.07%
2020/08/12	1	35.65	2	36.23	36.30	-1	1,287	-0.08%
2020/08/11	1	35.30	0	0.00	35.50	1	1,252	0.08%
2020/08/10	0	0.00	2	36.33	36.80	-2	1,218	-0.16%
2020/08/07	3	36.05	1	35.50	35.50	2	1,178	0.17%
2020/08/06	0	0.00	5	35.00	34.90	-5	1,102	-0.45%
2020/08/05	1	34.95	2	34.95	34.60	-1	1,084	-0.09%
2020/08/04	0	0.00	1	34.55	35.00	-1	1,065	-0.09%
2020/08/03	0	0.00	3	34.42	34.30	-3	1,057	-0.28%
2020/07/29	1	31.60	0	0.00	31.65	1	1,072	0.09%
2020/07/21	0	0.00	1	34.05	33.75	-1	1,133	-0.09%
2020/07/16	1	33.90	0	0.00	34.00	1	1,252	0.08%
2020/07/14	0	0.00	1	35.75	34.80	-1	1,257	-0.08%
2020/07/13	1	34.65	6	34.63	36.20	-5	1,270	-0.39%
2020/07/10	5	34.30	8	34.13	34.70	-3	1,310	-0.23%
2020/07/09	23	36.75	3	36.98	37.00	20	1,269	1.58%
2020/07/08	2	33.20	3	34.63	34.70	-1	1,127	-0.09%
2020/07/03	0	0.00	6	31.73	31.85	-6	1,106	-0.54%
2020/06/30	0	0.00	1	30.95	30.90	-1	1,100	-0.09%
2020/06/19	5	30.45	0	0.00	30.65	5	1,147	0.44%
2020/06/16	0	0.00	10	30.65	31.00	-10	1,154	-0.87%
2020/06/12	2	29.50	0	0.00	30.20	2	1,179	0.17%
2020/06/11	10	30.25	0	0.00	30.25	10	1,186	0.84%
2020/06/08	0	0.00	2	31.90	31.50	-2	1,224	-0.16%
2020/06/04	2	32.50	0	0.00	32.20	2	1,227	0.16%
2020/06/02	1	32.90	0	0.00	31.85	1	1,226	0.08%
2020/05/27	0	0.00	1	30.50	30.65	-1	1,170	-0.09%
2020/05/22	0	0.00	1	29.90	30.15	-1	1,200	-0.08%
2020/05/07	1	31.40	0	0.00	31.80	1	1,292	0.08%
2020/05/05	0	0.00	14	31.37	31.60	-14	1,281	-1.09%
2020/04/29	0.2	31.55	0	0.00	31.65	0.2	1,285	0.02%
2020/04/28	0	0.00	3	31.75	31.60	-3	1,294	-0.23%
2020/04/24	9	30.95	2	31.60	31.40	7	1,272	0.55%
2020/04/23	10	31.11	3	30.28	31.80	7	1,223	0.57%
2020/04/22	0	0.00	1	29.80	29.50	-1	1,158	-0.09%
2020/04/17	1	28.05	0	0.00	28.10	1	1,111	0.09%
2020/04/16	0	0.00	10	28.23	28.65	-10	1,102	-0.91%
2020/04/15	2	28.58	6	28.22	28.50	-4	1,094	-0.37%
2020/04/14	15	26.83	0.1	26.50	26.50	14.9	1,041	1.43%
2020/04/13	1	25.85	0	0.00	25.60	1	1,058	0.09%
2020/04/09	0	0.00	11	27.06	26.50	-11	1,334	-0.82%
2020/04/08	10	24.18	2	24.53	25.45	8	1,315	0.61%
2020/04/07	2	22.83	1	22.75	23.15	1	1,326	0.08%
2020/03/30	0	0.00	1	21.50	21.85	-1	1,557	-0.06%
2020/03/18	0	19.95	0	0.00	19.95	0	1,552	0.00%
2020/03/13	0	0.00	20	24.25	24.95	-20	1,537	-1.30%
2020/03/09	20	30.73	0	0.00	30.00	20	1,508	1.33%
2020/03/04	1	31.80	0	0.00	31.80	1	1,595	0.06%
2020/02/27	1	32.30	0	0.00	32.10	1	1,611	0.06%
2020/02/26	1	34.95	0	0.00	33.85	1	1,612	0.06%
2020/02/18	1	35.30	1	34.80	34.80	0	1,679	0.00%
2020/02/17	1	33.90	0	0.00	34.80	1	1,650	0.06%
2020/02/14	1	34.80	1	35.50	34.70	0	1,653	0.00%
2020/02/13	1	34.25	0	0.00	33.90	1	1,655	0.06%
2020/02/07	0	0.00	1	33.05	32.80	-1	1,774	-0.06%
2020/02/05	1	33.70	11	34.10	33.50	-10	1,899	-0.53%
2020/01/31	11	33.09	0	0.00	33.00	11	2,261	0.49%
2020/01/30	0	0.00	3	34.20	33.85	-3	2,317	-0.13%
2020/01/17	1	37.60	0	0.00	37.60	1	2,388	0.04%
2020/01/16	2	37.88	8	37.80	37.85	-6	2,431	-0.25%
2020/01/13	0	0.00	20	36.83	37.00	-20	2,788	-0.72%
2020/01/10	0	0.00	1	36.90	36.85	-1	2,855	-0.04%
2020/01/09	20	37.30	0	0.00	37.15	20	2,881	0.69%
2020/01/07	0	0.00	11	37.54	36.60	-11	2,896	-0.38%
2020/01/06	0	0.00	2	38.30	37.70	-2	3,011	-0.07%
2020/01/03	16	40.20	7	40.54	38.90	9	3,238	0.28%
2019/12/31	1	38.70	1	37.90	38.10	0	3,141	0.00%
2019/12/30	4	38.84	0	0.00	38.30	4	3,110	0.13%
2019/12/27	3	38.38	0	0.00	38.35	3	3,073	0.10%
2019/12/26	8	38.76	2	38.55	38.30	6	3,046	0.20%
2019/12/05	1	37.90	0	0.00	37.70	1	2,983	0.03%
2019/12/04	1	38.30	0	0.00	37.80	1	2,977	0.03%
2019/12/03	1	38.70	1	38.45	38.50	0	2,962	0.00%
2019/12/02	0	0.00	1	37.85	38.05	-1	2,897	-0.03%
2019/11/29	0	0.00	1	37.15	36.95	-1	2,875	-0.03%
2019/11/27	0.3	37.30	0	0.00	37.40	0.3	2,860	0.01%
2019/11/26	0	0.00	1	37.30	37.15	-1	2,862	-0.03%
2019/11/25	0.1	37.05	0	0.00	37.05	0.1	2,868	0.00%
2019/11/13	2	35.05	1	36.25	35.00	1	2,853	0.04%
2019/11/11	0	0.00	20	34.16	33.20	-20	2,794	-0.72%
2019/11/07	1	35.55	1	35.00	35.00	0	2,755	0.00%
2019/11/05	0	0.00	2	35.45	35.25	-2	2,730	-0.07%
2019/11/04	2	35.70	1	35.90	35.65	1	2,717	0.04%
2019/11/01	0	0.00	2	35.55	35.60	-2	2,707	-0.07%
2019/10/29	4	37.88	0	0.00	37.05	4	2,621	0.15%
2019/10/25	9	37.95	0	0.00	37.60	9	2,529	0.36%
2019/10/24	1	38.05	0	0.00	38.05	1	2,496	0.04%
2019/10/23	1	37.65	6	38.23	38.50	-5	2,395	-0.21%
2019/10/22	5	37.07	13	37.56	37.60	-8	2,199	-0.36%
2019/10/21	1	36.60	0	0.00	36.20	1	2,020	0.05%
2019/10/18	23	36.45	2	36.10	36.25	21	1,992	1.05%
2019/10/17	1	36.30	2	36.55	37.00	-1	1,920	-0.05%
2019/10/16	1	36.00	5	35.75	35.35	-4	1,854	-0.22%
2019/10/15	10	37.00	10	36.20	36.20	0	1,832	0.00%
2019/10/14	1	36.30	0	0.00	36.50	1	1,786	0.06%
2019/10/09	19	37.29	5	37.18	36.90	14	1,719	0.81%
2019/10/08	4	36.70	2	36.85	36.95	2	1,604	0.12%
2019/10/07	1	34.50	2	35.30	35.10	-1	1,404	-0.07%
2019/10/04	2	34.65	2	33.80	33.80	0	1,334	0.00%
2019/10/03	1	34.60	1	34.65	34.65	0	1,299	0.00%
2019/10/02	1	33.85	0	0.00	34.75	1	1,279	0.08%
2019/10/01	1	34.25	1	34.20	34.20	0	1,253	0.00%
2019/09/27	23	35.47	23	35.12	33.50	0	1,138	0.00%
2019/09/26	9	34.54	5	35.23	35.80	4	880	0.45%
2019/09/25	0	0.00	1	32.55	32.55	-1	713	-0.14%
2019/09/23	1	31.45	0	0.00	31.45	1	686	0.15%
2019/09/17	0	0.00	2	31.75	31.40	-2	679	-0.29%
2019/09/10	5	32.21	0	0.00	31.25	5	675	0.74%
2019/09/04	0	0.00	1	32.05	32.60	-1	562	-0.18%
2019/09/02	3	33.50	2	33.00	32.90	1	547	0.18%
2019/08/06	1	27.20	1	27.80	28.40	0	433	0.00%
2019/08/05	0	0.00	1	29.15	28.45	-1	433	-0.23%
2019/07/30	0	0.00	1	30.35	30.20	-1	450	-0.22%
2019/07/29	0	0.00	1	30.30	30.05	-1	458	-0.22%
2019/07/08	1	29.60	0	0.00	29.60	1	1,140	0.09%
2019/07/05	1	30.35	0	0.00	30.10	1	1,151	0.09%
2019/06/20	0	0.00	1	29.20	29.50	-1	1,189	-0.08%
2019/06/11	10	28.30	0	0.00	28.30	10	1,306	0.77%
2019/06/10	1	28.00	0	0.00	28.30	1	1,311	0.08%
2019/05/31	0	0.00	1	28.75	28.80	-1	1,348	-0.07%
2019/05/21	1	28.50	0	0.00	29.10	1	1,469	0.07%
2019/05/16	0	0.00	1	30.95	29.90	-1	1,568	-0.06%
2019/05/14	1	28.55	1	29.50	29.90	0	1,663	0.00%
2019/05/10	0	0.00	6	30.80	31.40	-6	1,672	-0.36%
2019/05/08	1	33.35	0	0.00	32.85	1	1,652	0.06%
2019/05/07	0	0.00	1	33.15	33.05	-1	1,655	-0.06%
2019/05/02	1	34.10	0	0.00	34.10	1	1,654	0.06%
2019/04/29	3	33.93	1	36.60	33.90	2	1,693	0.12%
2019/04/25	1	36.95	1	37.00	36.80	0	1,646	0.00%
2019/04/23	1	37.00	1	37.30	37.15	0	1,594	0.00%
2019/04/22	0	0.00	6	38.87	39.00	-6	1,539	-0.39%
2019/04/19	0	0.00	3	37.97	37.55	-3	1,434	-0.21%
2019/04/18	11	38.00	12	38.18	38.00	-1	1,396	-0.07%
2019/04/17	4	37.33	22	36.61	37.35	-18	1,278	-1.41%
2019/04/16	3	34.22	4	34.23	34.60	-1	1,111	-0.09%
2019/04/15	1	32.55	0.1	32.35	32.50	0.9	1,012	0.09%
2019/04/12	1	32.25	0	0.00	32.35	1	1,013	0.10%
2019/04/09	1	33.65	0	0.00	33.70	1	1,013	0.10%
2019/04/03	0	0.00	1	32.95	33.25	-1	1,010	-0.10%
2019/03/28	1	32.35	0	0.00	32.50	1	1,017	0.10%
2019/03/20	6	33.88	0	0.00	33.75	6	1,006	0.60%
2019/03/19	0	0.00	1	34.35	34.35	-1	966	-0.10%
2019/03/18	0	0.00	1	32.40	32.40	-1	948	-0.11%
2019/03/15	1	33.45	0	0.00	32.90	1	950	0.11%
2019/03/14	0	0.00	1	33.20	33.40	-1	952	-0.11%
2019/03/07	0	0.00	1	32.90	32.95	-1	1,004	-0.10%
2019/03/06	11	33.20	1	33.15	33.00	10	1,071	0.93%
2019/03/05	10	33.15	0	0.00	33.15	10	1,080	0.93%
2019/02/22	0	0.00	11	33.14	32.75	-11	1,036	-1.06%
2019/02/21	0	0.00	61	33.02	33.25	-61	1,024	-5.96%
2019/02/20	0	0.00	6	34.05	33.75	-6	1,036	-0.58%
2019/02/18	1	34.40	5	35.20	34.65	-4	1,018	-0.39%
2019/02/14	0	0.00	2	32.33	32.75	-2	947	-0.21%
2019/02/13	0	0.00	1	32.90	32.75	-1	935	-0.11%
2019/02/12	2	30.45	0	0.00	30.80	2	881	0.23%
2019/01/30	0	0.00	1	28.95	28.65	-1	949	-0.11%
2019/01/23	0	0.00	2	29.23	29.25	-2	1,109	-0.18%
2019/01/16	0	0.00	2	28.13	28.00	-2	1,099	-0.18%
2019/01/15	1	28.00	1	28.20	28.00	0	1,100	0.00%
2019/01/09	0	0.00	5	29.25	28.75	-5	1,117	-0.45%
2019/01/07	1	28.00	1	27.50	27.45	0	1,118	0.00%
2019/01/04	11	27.00	0	0.00	27.00	11	1,130	0.97%
2018/12/27	0	0.00	10	29.00	29.20	-10	1,149	-0.87%
2018/12/24	1	29.35	0	0.00	29.30	1	1,145	0.09%
2018/12/21	1	28.45	0	0.00	29.80	1	1,143	0.09%
2018/12/20	2	28.13	0	0.00	28.20	2	1,127	0.18%
2018/12/14	5	28.40	0	0.00	28.65	5	1,135	0.44%
2018/12/13	2	29.15	3	29.70	29.15	-1	1,135	-0.09%
2018/12/12	0	0.00	2	30.20	30.20	-2	1,136	-0.18%
2018/12/10	1	30.00	10	29.30	29.35	-9	1,184	-0.76%
2018/12/06	0	0.00	1	31.30	30.00	-1	1,182	-0.08%
2018/12/04	3	33.10	0	0.00	32.50	3	1,183	0.25%
2018/12/03	10	33.85	1	34.00	33.70	9	1,189	0.76%
2018/11/29	3	31.62	16	32.24	31.10	-13	1,154	-1.13%
2018/11/28	2	29.10	0	0.00	29.90	2	1,123	0.18%
2018/11/26	0	0.00	1	28.30	28.90	-1	1,247	-0.08%
2018/11/23	3	28.12	5	28.33	28.15	-2	1,264	-0.16%
2018/11/22	1	30.05	0	0.00	28.20	1	1,310	0.08%
2018/11/21	4	29.74	2	29.43	29.90	2	1,408	0.14%
2018/11/20	2	29.23	2	29.53	29.20	0	1,405	0.00%
2018/11/19	2	29.90	1	29.75	29.75	1	1,402	0.07%
2018/11/16	3	28.55	2	28.98	28.85	1	1,375	0.07%
2018/11/14	1	28.50	3	28.58	28.20	-2	1,361	-0.15%
2018/11/13	0	0.00	11	27.00	28.60	-11	1,365	-0.81%
2018/11/12	3	28.57	1	29.45	28.35	2	1,400	0.14%
2018/11/09	11	29.65	3	29.42	29.60	8	1,405	0.57%
2018/11/08	4	29.98	4	30.16	29.10	0	1,394	0.00%
2018/11/07	0	0.00	3	28.17	28.65	-3	1,332	-0.23%
2018/11/06	4	27.25	0	0.00	26.95	4	1,323	0.30%
2018/11/05	2	29.05	2	28.53	28.50	0	1,310	0.00%
2018/11/02	3	27.07	2	27.25	27.50	1	1,249	0.08%
2018/11/01	4	25.91	7	26.04	26.40	-3	1,198	-0.25%
2018/10/31	1.1	23.99	1	23.30	24.00	0.1	1,159	0.01%
2018/10/29	0	0.00	2	22.63	22.40	-2	1,153	-0.17%
2018/10/26	1	22.10	2	22.43	22.20	-1	1,157	-0.09%
2018/10/25	4	22.24	0	0.00	22.15	4	1,148	0.35%
2018/10/18	0	0.00	2	26.05	25.55	-2	1,146	-0.17%
2018/10/17	0	0.00	2	26.35	26.05	-2	1,150	-0.17%
2018/10/16	0	0.00	1	26.95	26.55	-1	1,169	-0.09%
2018/10/15	2	25.43	0	0.00	24.95	2	1,177	0.17%
2018/10/12	1	25.00	40	25.09	25.35	-39	1,186	-3.29%
2018/10/11	2	25.05	0	0.00	25.05	2	1,195	0.17%
2018/10/05	3	28.92	1	28.60	28.05	2	1,196	0.17%
2018/10/04	1	30.95	1	30.95	30.95	0	1,177	0.00%
2018/10/02	7	33.79	0	0.00	33.05	7	1,183	0.59%
2018/09/27	0	0.00	5	32.86	33.05	-5	1,247	-0.40%
2018/09/26	1	34.00	0	0.00	33.80	1	1,370	0.07%
2018/09/25	1	34.20	1	34.15	34.10	0	1,416	0.00%
2018/09/19	3	34.53	3	34.23	33.90	0	1,455	0.00%
2018/09/18	1	34.10	1	34.90	34.05	0	1,511	0.00%
2018/09/17	4	36.05	1	36.00	35.50	3	1,535	0.20%
2018/09/14	0	0.00	4	35.84	36.70	-4	1,542	-0.26%
2018/09/11	2	34.00	2	34.05	33.75	0	1,657	0.00%
2018/09/07	2	33.65	2	33.78	33.20	0	1,745	0.00%
2018/09/05	1	37.00	70	36.95	36.85	-69	1,893	-3.64%
2018/09/04	4	37.35	4	38.28	37.20	0	1,953	0.00%
2018/09/03	2	38.95	80	38.00	37.05	-78	1,976	-3.95%
2018/08/31	2	40.75	2	39.43	40.60	0	1,970	0.00%
2018/08/30	0	0.00	2	38.55	38.00	-2	1,904	-0.11%
2018/08/29	1	38.05	3	38.77	38.75	-2	1,960	-0.10%
2018/08/28	156	39.12	4	39.06	39.15	152	1,982	7.67%	大買/鉅額交易
2018/08/27	0	0.00	1	34.80	35.60	-1	1,973	-0.05%
2018/08/20	7	33.12	0	0.00	32.35	7	2,840	0.25%
2018/08/17	2	34.50	0	0.00	34.00	2	2,846	0.07%
2018/08/15	15	31.97	0	0.00	31.60	15	2,813	0.53%
2018/08/13	2	33.10	2	32.18	32.15	0	2,855	0.00%
2018/08/09	7	37.03	1	37.00	36.60	6	2,873	0.21%
2018/08/08	5	37.30	0	0.00	37.30	5	2,883	0.17%
2018/08/07	9	37.85	0	0.00	37.90	9	2,913	0.31%
2018/08/02	1	37.75	0	0.00	36.75	1	3,033	0.03%
2018/07/31	0	0.00	1	38.90	38.70	-1	3,180	-0.03%
2018/07/30	11	38.42	0	0.00	38.90	11	3,200	0.34%
2018/07/26	1	38.60	0	0.00	38.60	1	3,213	0.03%
2018/07/24	6	39.31	0	0.00	39.25	6	3,274	0.18%
2018/07/23	0	0.00	1	38.80	40.20	-1	3,314	-0.03%
2018/07/20	2	38.05	5	38.92	38.10	-3	3,300	-0.09%
2018/07/19	7	39.81	0	0.00	39.70	7	3,281	0.21%
2018/07/18	17	41.36	1	40.35	40.20	16	3,285	0.49%
2018/07/17	0	0.00	10	42.30	42.10	-10	3,291	-0.30%
2018/07/16	12	43.04	0	0.00	42.85	12	3,299	0.36%
2018/07/13	20	44.25	0	0.00	43.80	20	3,311	0.60%
2018/07/12	10	42.85	2	44.25	44.00	8	3,333	0.24%
2018/07/11	2	42.85	5	44.00	42.85	-3	3,371	-0.09%
2018/07/10	0	0.00	2	43.55	43.20	-2	3,445	-0.06%
2018/07/09	10	42.96	0	0.00	42.40	10	3,460	0.29%
2018/07/06	7	42.76	17	43.43	42.40	-10	3,636	-0.27%
2018/07/05	2	44.80	8	45.74	43.90	-6	3,618	-0.17%
2018/07/04	11	46.64	3	48.33	46.70	8	3,771	0.21%
2018/07/03	2	44.75	0	0.00	44.80	2	3,708	0.05%
2018/06/27	10	46.20	2	45.38	45.90	8	3,635	0.22%
2018/06/26	0	0.00	21	44.03	44.85	-21	3,577	-0.59%
2018/06/25	1	43.00	20	44.35	42.80	-19	3,556	-0.53%
2018/06/22	0	0.00	30	44.28	43.80	-30	3,539	-0.85%
2018/06/20	4	49.13	12	50.10	47.00	-8	3,481	-0.23%
2018/06/19	0	0.00	91	52.70	51.70	-91	3,395	-2.68%
2018/06/15	0	0.00	22	51.86	51.50	-22	3,341	-0.66%
2018/06/14	2	50.90	6	50.40	50.70	-4	3,298	-0.12%
2018/06/13	30	54.75	68	51.15	50.40	-38	3,271	-1.16%
2018/06/12	0	0.00	3	54.10	52.60	-3	3,119	-0.10%
2018/06/11	20	52.85	2	53.65	52.30	18	3,045	0.59%
2018/06/08	0	0.00	1	51.10	50.90	-1	2,977	-0.03%
2018/06/07	0	0.00	1	51.50	51.50	-1	2,943	-0.03%
2018/06/06	6	52.33	1	52.80	51.10	5	2,913	0.17%
2018/06/05	6	51.62	1	49.60	49.60	5	2,842	0.18%
2018/06/04	2	53.10	4	51.78	53.10	-2	2,782	-0.07%
2018/06/01	24	51.40	4	51.88	50.10	20	2,679	0.75%
2018/05/31	5	54.44	8	54.68	53.90	-3	2,517	-0.12%
2018/05/30	4	48.25	24	50.06	50.70	-20	2,195	-0.91%
2018/05/28	2	45.75	3	46.28	46.00	-1	1,939	-0.05%
2018/05/25	0	0.00	2	43.23	43.45	-2	1,833	-0.11%
2018/05/24	0	0.00	1	42.80	42.40	-1	1,822	-0.05%
2018/05/23	3	42.50	0	0.00	42.00	3	1,861	0.16%
2018/05/21	10	43.50	0	0.00	43.45	10	1,788	0.56%
2018/05/15	14	44.89	1	45.80	44.50	13	1,745	0.74%
2018/05/14	14	44.60	3	45.47	44.40	11	1,753	0.63%
2018/05/11	3	44.60	1	42.95	43.00	2	1,722	0.12%
2018/05/10	1	45.20	1	46.00	45.70	0	1,688	0.00%
2018/05/09	4	45.48	1	47.00	44.70	3	1,633	0.18%
2018/05/08	0	0.00	3	47.30	47.50	-3	1,527	-0.20%
2018/05/07	0	0.00	1	43.95	43.20	-1	1,488	-0.07%
2018/05/04	1	41.80	0	0.00	41.90	1	1,470	0.07%
2018/05/03	3	41.30	0	0.00	41.00	3	1,458	0.21%
2018/05/02	0	0.00	1	41.90	42.00	-1	1,441	-0.07%
2018/04/27	4	44.48	0	0.00	45.65	4	1,383	0.29%
2018/04/25	5	42.10	1	42.80	43.30	4	1,335	0.30%
2018/04/20	2	43.05	0	0.00	42.45	2	1,333	0.15%
2018/04/19	0	0.00	1	44.00	43.75	-1	1,331	-0.08%
2018/04/18	5	43.10	0	0.00	44.00	5	1,331	0.38%
2018/04/17	6	45.04	1	43.10	43.05	5	1,319	0.38%
2018/04/16	7	45.06	6.1	46.00	47.80	0.9	1,284	0.07%
2018/04/13	0	0.00	8	45.10	45.10	-8	1,245	-0.64%
2018/04/12	10	39.83	21	41.00	41.00	-11	1,282	-0.86%
2018/04/10	6	33.66	7	33.55	33.95	-1	1,488	-0.07%
2018/04/09	0	0.00	3	30.90	30.90	-3	1,391	-0.22%
2018/04/02	5	28.20	0	0.00	28.20	5	1,345	0.37%
2018/03/31	10	28.15	1	28.25	28.25	9	1,347	0.67%
2018/03/30	5	27.85	0	0.00	27.80	5	1,350	0.37%
2018/03/29	30	28.15	0	0.00	27.90	30	1,333	2.25%
2018/03/28	10	28.55	0	0.00	28.25	10	1,366	0.73%
2018/03/27	15	27.67	2	28.20	28.20	13	1,391	0.93%
2018/03/26	5	27.40	1	27.50	27.35	4	1,389	0.29%
2018/03/23	10	26.20	4	26.94	26.75	6	1,383	0.43%
2018/03/22	41	26.92	0	0.00	26.70	41	1,392	2.95%
2018/03/21	19	27.37	1	27.70	27.10	18	1,383	1.30%
2018/03/20	13	27.48	0	0.00	27.40	13	1,373	0.95%
2018/03/19	10	27.70	0	0.00	27.70	10	1,372	0.73%
2018/03/15	0	0.00	2	28.10	27.85	-2	1,369	-0.15%
2018/03/13	2	27.85	0	0.00	28.05	2	1,377	0.15%
2018/03/09	0	0.00	1	28.25	28.20	-1	1,392	-0.07%
2018/03/08	0	0.00	3	28.08	28.10	-3	1,404	-0.21%
2018/02/08	0	0.00	1	25.80	25.75	-1	1,806	-0.06%
2018/02/07	0	0.00	4	25.83	25.70	-4	1,812	-0.22%
2018/02/06	7	24.79	0	0.00	24.95	7	1,822	0.38%
2018/01/26	2	27.35	0	0.00	27.35	2	1,897	0.11%
2018/01/22	2	27.70	0	0.00	27.85	2	1,940	0.10%
2018/01/16	0	0.00	1	28.20	28.55	-1	1,912	-0.05%
2018/01/15	2	28.20	2	27.60	27.60	0	1,900	0.00%
2018/01/10	1	28.45	3	28.70	28.45	-2	1,844	-0.11%
2018/01/09	2	28.78	0	0.00	28.60	2	1,838	0.11%
2018/01/08	2	30.88	16	30.93	29.60	-14	1,800	-0.78%
2018/01/05	20	31.97	14	31.90	31.90	6	1,738	0.35%
2018/01/04	16	30.80	18	31.15	32.30	-2	1,559	-0.13%
2018/01/03	1	29.10	1	29.30	29.40	0	1,339	0.00%