佳邦 (6284)-凱基-中山券商分點個股進出

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
78.0
漲跌
▲1.1
漲幅
+1.43%
成交量
594張
產業
上櫃電子零組件類股▲2.48%
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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/11/21	0	0.00	1	77.90	78.00	-1	2,031	-0.05%
2024/11/18	1	75.70	1	78.20	75.40	0	2,238	0.00%
2024/11/15	1	79.00	86	78.61	78.20	-85	2,241	-3.79%
2024/11/14	90	79.85	3	79.27	79.50	87	2,248	3.87%
2024/11/11	0	0.00	7	78.44	79.00	-7	2,246	-0.31%
2024/10/30	2	80.05	0	0.00	80.30	2	2,395	0.08%
2024/10/29	0	0.00	1	89.10	86.80	-1	2,306	-0.04%
2024/10/28	2	88.50	0.1	88.90	88.80	1.9	2,319	0.08%
2024/10/24	1	88.30	0	0.00	88.60	1	2,351	0.04%
2024/10/21	0.1	89.80	0	0.00	90.40	0.1	2,397	0.00%
2024/10/18	0	0.00	1	90.10	89.40	-1	2,462	-0.04%
2024/10/17	0	0.00	1	91.50	91.90	-1	2,503	-0.04%
2024/10/11	0.1	90.80	0	0.00	89.70	0.1	2,716	0.00%
2024/10/09	0	0.00	2	95.50	92.00	-2	2,816	-0.07%
2024/10/08	1	93.20	0	0.00	92.50	1	2,799	0.04%
2024/10/07	0	0.00	1	91.80	92.50	-1	2,810	-0.04%
2024/10/04	0	0.00	1	87.00	86.80	-1	2,795	-0.04%
2024/09/25	0	0.00	1	85.80	85.30	-1	3,153	-0.03%
2024/09/18	2	82.30	0	0.00	81.80	2	3,502	0.06%
2024/09/10	1	83.60	15	85.30	83.50	-14	3,852	-0.36%
2024/09/09	0	0.00	1	83.90	84.90	-1	3,890	-0.03%
2024/09/06	1	85.20	0	0.00	85.10	1	3,935	0.03%
2024/09/05	1	86.10	0	0.00	83.70	1	3,946	0.03%
2024/09/04	0	0.00	31	86.03	86.00	-31	3,918	-0.79%
2024/09/03	0	0.00	0.1	94.80	91.50	-0.1	3,890	0.00%
2024/08/30	0	0.00	0.1	96.80	96.80	-0.1	3,840	0.00%
2024/08/29	1	96.30	0	0.00	97.60	1	3,823	0.03%
2024/08/28	10	98.00	2	98.00	97.30	8	3,809	0.21%
2024/08/27	27	94.97	4	93.93	95.00	23	3,740	0.61%
2024/08/23	2	90.35	0	0.00	90.50	2	3,694	0.05%
2024/08/22	15	91.17	0	90.70	89.00	15	3,755	0.40%
2024/08/21	1	89.40	0	0.00	90.40	1	3,748	0.03%
2024/08/20	0	0.00	11	90.90	90.90	-11	3,643	-0.30%
2024/08/12	0	0.00	1	81.80	80.30	-1	3,688	-0.03%
2024/08/08	0	0.00	30	76.98	77.70	-30	3,700	-0.81%
2024/08/07	1	77.60	5	77.90	78.60	-4	3,708	-0.11%
2024/08/06	35	74.37	0.1	73.00	73.60	34.9	3,716	0.94%
2024/07/29	0	0.00	1	82.60	81.60	-1	3,952	-0.03%
2024/07/26	10	84.00	0	0.00	84.10	10	4,007	0.25%
2024/07/22	3	85.90	155	87.08	85.30	-152	3,975	-3.82%	大賣/鉅額交易
2024/07/19	72	90.66	0.1	92.10	88.80	71.9	3,946	1.82%
2024/07/18	30	94.62	6	95.63	94.00	24	3,916	0.61%
2024/07/17	21.2	100.32	5	101.00	100.00	16.2	3,900	0.42%
2024/07/16	41.1	101.35	1	104.00	99.80	40.1	3,850	1.04%
2024/07/15	1	99.00	0	0.00	99.00	1	3,730	0.03%
2024/07/11	0	0.00	10	104.50	102.00	-10	3,675	-0.27%
2024/07/10	0	0.00	0.1	99.96	99.30	-0.1	3,595	0.00%
2024/07/09	0	0.00	5.3	97.45	97.20	-5.3	3,592	-0.15%
2024/07/08	12.1	97.25	2.1	97.90	97.10	10	3,656	0.27%
2024/07/05	0	0.00	14	102.29	100.00	-14	3,628	-0.39%
2024/07/04	2.1	97.54	1.4	95.98	95.50	0.7	3,565	0.02%
2024/07/03	2	100.50	11	99.55	98.60	-9	3,572	-0.25%
2024/07/01	0	0.00	1	94.10	93.10	-1	3,442	-0.03%
2024/06/28	10	92.00	0	0.00	93.80	10	3,467	0.29%
2024/06/27	5	91.50	3	91.10	90.80	2	3,525	0.06%
2024/06/26	1	94.10	2	95.05	93.40	-1	3,521	-0.03%
2024/06/25	6	93.27	0	0.00	93.70	6	3,576	0.17%
2024/06/24	5	96.38	13	95.52	95.60	-8	3,526	-0.23%
2024/06/21	8.4	90.55	5	93.22	95.60	3.4	3,400	0.10%
2024/06/20	0	0.00	2	88.30	88.60	-2	3,315	-0.06%
2024/06/19	2	88.00	2	88.00	87.40	0	3,333	0.00%
2024/06/18	0	0.00	0	88.70	88.40	0	3,342	0.00%
2024/06/17	2	89.05	1	89.00	88.60	1	3,316	0.03%
2024/06/14	0	0.00	5	87.68	88.00	-5	3,283	-0.15%
2024/06/13	3	86.50	1	86.70	86.80	2	3,236	0.06%
2024/06/12	0	0.00	1	83.50	85.20	-1	3,207	-0.03%
2024/06/07	1	84.90	0	0.00	84.10	1	3,248	0.03%
2024/06/06	1	84.60	0	0.00	84.30	1	3,287	0.03%
2024/06/04	0	0.00	0	85.30	84.30	0	3,457	0.00%
2024/06/03	10	85.20	12	84.84	85.20	-2	3,497	-0.06%
2024/05/30	8	84.38	5	84.60	84.00	3	3,597	0.08%
2024/05/28	6	88.97	1	90.10	87.20	5	3,604	0.14%
2024/05/23	1	85.70	0	0.00	85.60	1	3,740	0.03%
2024/05/20	2	87.10	0	0.00	85.90	2	3,780	0.05%
2024/05/17	0	0.00	1	87.50	88.10	-1	3,773	-0.03%
2024/05/16	0	0.00	1	87.20	87.50	-1	3,803	-0.03%
2024/05/15	0	0.00	0.1	87.00	86.40	-0.1	3,845	0.00%
2024/05/14	1	85.60	0	0.00	85.60	1	3,887	0.03%
2024/05/13	1	85.80	6	85.97	85.90	-5	3,893	-0.13%
2024/05/10	1	86.70	30	86.58	86.50	-29	3,883	-0.75%
2024/05/09	1	90.20	1	90.00	87.80	0	3,859	0.00%
2024/05/08	0	0.00	6	89.97	89.50	-6	3,822	-0.16%
2024/05/07	0	0.00	1	88.10	88.80	-1	3,773	-0.03%
2024/05/06	1	88.30	6	88.33	88.00	-5	3,724	-0.13%
2024/05/03	24	89.58	5	89.16	88.30	19	3,676	0.52%
2024/05/02	0	0.00	1	86.20	86.50	-1	3,517	-0.03%
2024/04/30	7.1	86.12	1.2	85.35	85.40	5.9	3,497	0.17%
2024/04/24	0	0.00	1	83.00	82.50	-1	3,473	-0.03%
2024/04/23	1	79.50	0	0.00	79.00	1	3,461	0.03%
2024/04/22	0	0.00	0.3	82.40	80.70	-0.3	3,430	-0.01%
2024/04/19	1	82.50	0	0.00	82.30	1	3,425	0.03%
2024/04/17	3	83.17	1	83.40	83.30	2	3,403	0.06%
2024/04/16	7	81.14	0.1	82.30	81.00	7	3,404	0.20%
2024/04/15	1	86.00	0	0.00	85.20	1	3,406	0.03%
2024/04/12	0.1	88.40	2	88.70	88.30	-2	3,341	-0.06%
2024/04/11	1	84.80	2	84.60	84.70	-1	3,207	-0.03%
2024/04/10	1	84.80	0	0.00	84.80	1	3,187	0.03%
2024/04/09	5	85.02	1	85.40	84.50	4	3,220	0.12%
2024/04/08	1	86.00	0	0.00	85.80	1	3,151	0.03%
2024/04/03	1	87.20	0	0.00	86.80	1	3,140	0.03%
2024/04/02	6	87.98	0	0.00	87.90	6	3,134	0.19%
2024/03/29	1	86.00	0	0.00	85.60	1	3,046	0.03%
2024/03/28	5	89.14	8	88.01	86.60	-3	3,038	-0.10%
2024/03/27	4	87.20	4	86.50	86.10	0	2,961	0.00%
2024/03/26	0	0.00	10	85.45	84.70	-10	2,946	-0.34%
2024/03/25	4	89.50	15	89.26	87.40	-11	2,941	-0.37%
2024/03/22	2	85.50	3	85.50	85.90	-1	2,800	-0.04%
2024/03/21	2	84.50	0	0.00	85.20	2	2,857	0.07%
2024/03/20	1	84.40	1.2	84.77	83.70	-0.2	2,943	-0.01%
2024/03/19	1	84.10	0	0.00	84.60	1	3,133	0.03%
2024/03/18	0	0.00	1	83.10	83.30	-1	3,219	-0.03%
2024/03/15	1	83.10	23	83.95	83.00	-22	3,313	-0.66%
2024/03/14	0	0.00	1	84.70	83.20	-1	3,455	-0.03%
2024/03/13	2	83.95	0	0.00	84.50	2	3,455	0.06%
2024/03/12	0	0.00	4	85.10	85.10	-4	3,491	-0.11%
2024/03/11	0	0.00	3	83.63	83.60	-3	3,489	-0.09%
2024/03/08	7	86.17	11	83.64	81.50	-4	3,489	-0.11%
2024/03/07	1	84.20	5	85.10	84.20	-4	3,397	-0.12%
2024/03/06	0	0.00	1	85.70	85.30	-1	3,420	-0.03%
2024/03/05	1	84.40	0	0.00	84.90	1	3,437	0.03%
2024/03/01	0	0.00	2	85.50	84.90	-2	3,590	-0.06%
2024/02/29	1	84.90	12	85.10	84.10	-11	3,641	-0.30%
2024/02/27	7	82.64	6	83.90	84.40	1	3,661	0.03%
2024/02/26	6	80.40	0	0.00	80.80	6	3,638	0.16%
2024/02/23	14	79.49	0	0.00	78.70	14	3,811	0.37%
2024/02/22	4	81.00	0	0.00	81.30	4	3,894	0.10%
2024/02/21	4	81.50	0	0.00	81.70	4	4,038	0.10%
2024/02/20	8	81.05	1	81.00	80.80	7	4,149	0.17%
2024/02/19	3	80.90	11	82.00	81.80	-8	4,180	-0.19%
2024/02/16	4	80.30	25	80.52	80.50	-21	4,340	-0.48%
2024/02/15	2	78.10	13	78.50	79.30	-11	4,360	-0.25%
2024/01/31	0	0.00	1	75.40	76.00	-1	4,909	-0.02%
2024/01/26	1	75.60	0	0.00	75.60	1	5,414	0.02%
2024/01/25	1	75.90	1	75.90	76.20	0	5,683	0.00%
2024/01/24	0	0.00	5	76.80	75.50	-5	5,910	-0.08%
2024/01/23	6	76.22	10	76.90	77.30	-4	5,920	-0.07%
2024/01/19	2	74.40	0	0.00	74.40	2	5,910	0.03%
2024/01/17	2	74.65	4	75.00	73.70	-2	6,017	-0.03%
2024/01/16	0	0.00	0.4	75.08	75.80	-0.4	6,064	-0.01%
2024/01/15	5	75.80	50	75.82	75.90	-45	6,069	-0.74%
2024/01/11	6	75.00	0	0.00	75.60	6	6,141	0.10%
2024/01/10	0	0.00	77	75.54	75.60	-77	6,157	-1.25%
2024/01/09	1	78.67	1	75.30	75.30	0	6,238	0.00%
2024/01/08	1	79.60	0	0.00	79.60	1	6,270	0.02%
2024/01/03	8	78.40	0	0.00	78.40	8	6,868	0.12%
2023/12/27	0	0.00	2	86.30	85.50	-2	6,763	-0.03%
2023/12/26	2	85.75	0	0.00	86.10	2	6,718	0.03%
2023/12/21	5	83.80	0	0.00	83.10	5	6,674	0.07%
2023/12/19	6	83.53	0	0.00	83.80	6	6,627	0.09%
2023/12/18	1.3	84.01	1	85.60	83.80	0.3	6,648	0.00%
2023/12/15	0	0.00	1	86.80	86.80	-1	6,587	-0.02%
2023/12/14	60	89.89	23	88.88	90.10	37	6,516	0.57%
2023/12/13	46	87.70	6	86.77	86.90	40	6,387	0.63%
2023/12/12	52	87.01	5	87.48	87.60	47	6,345	0.74%
2023/12/11	17	86.15	53	85.87	87.20	-36	6,363	-0.57%
2023/12/08	5	83.60	17	82.61	83.20	-12	6,400	-0.19%
2023/12/07	3	84.40	2	85.00	82.70	1	6,452	0.02%
2023/12/06	2.3	83.33	0	0.00	82.10	2.3	6,409	0.04%
2023/12/05	2	83.75	3	83.27	83.50	-1	6,371	-0.02%
2023/12/01	2	85.60	0	0.00	85.30	2	6,286	0.03%
2023/11/30	7	86.81	3	86.63	86.20	4	6,230	0.06%
2023/11/29	2	88.15	0	0.00	87.60	2	6,195	0.03%
2023/11/28	6	84.72	7	84.59	85.40	-1	6,123	-0.02%
2023/11/27	1	83.30	3	86.53	82.70	-2	6,074	-0.03%
2023/11/24	4.1	85.12	37	85.07	85.10	-32.9	5,952	-0.55%
2023/11/23	11	83.66	7	83.27	83.60	4	5,834	0.07%
2023/11/22	7	84.33	7	83.90	84.60	0	5,699	0.00%
2023/11/21	11	81.89	11	81.72	81.20	0	5,597	0.00%
2023/11/20	8	80.24	13	78.89	80.60	-5	5,500	-0.09%
2023/11/17	2	77.30	5	76.78	77.80	-3	5,317	-0.06%
2023/11/16	0	0.00	1.9	76.57	76.50	-1.9	5,178	-0.04%
2023/11/15	5	75.50	5	76.86	76.00	0	5,120	0.00%
2023/11/14	10	74.66	11	73.98	75.60	-1	4,918	-0.02%
2023/11/13	0	0.00	2	74.70	74.00	-2	4,842	-0.04%
2023/11/10	3	72.90	29	72.40	73.40	-26	4,774	-0.54%
2023/11/09	5	73.68	46	74.21	72.90	-41	4,713	-0.87%
2023/11/08	24	78.88	38	76.60	77.00	-14	4,541	-0.31%
2023/11/07	10	75.59	7.2	75.84	76.40	2.9	4,227	0.07%
2023/11/06	3	72.30	23	71.93	72.30	-20	3,953	-0.51%
2023/11/03	2	71.85	6	72.67	72.50	-4	3,908	-0.10%
2023/11/02	28	72.26	7.3	72.31	72.00	20.7	3,769	0.55%
2023/11/01	42	70.31	2.1	70.62	68.10	39.9	3,502	1.14%
2023/10/31	1.2	66.02	0	0.00	65.60	1.2	3,265	0.04%
2023/10/25	0	0.00	1	69.10	69.40	-1	3,120	-0.03%
2023/10/24	0	0.00	1	69.50	69.30	-1	3,034	-0.03%
2023/10/23	0	0.00	1	67.30	66.90	-1	2,955	-0.03%
2023/10/20	3	66.40	1	66.00	66.70	2	2,931	0.07%
2023/10/19	10	67.70	0	0.00	67.70	10	2,881	0.35%
2023/10/18	1	66.80	0	0.00	65.50	1	2,840	0.04%
2023/10/17	0	0.00	1	66.40	66.50	-1	2,805	-0.04%
2023/10/16	1	68.80	2	67.25	67.30	-1	2,708	-0.04%
2023/10/13	23.1	71.78	19	68.38	68.30	4.1	2,601	0.16%
2023/10/12	54	67.05	60.1	68.11	69.50	-6.1	2,223	-0.27%
2023/10/11	5	63.74	0	0.00	63.20	5	2,056	0.24%
2023/10/06	0	0.00	1	62.20	62.10	-1	1,960	-0.05%
2023/10/05	0	0.00	1	63.10	62.60	-1	1,947	-0.05%
2023/10/04	1.2	61.72	1	61.90	61.90	0.2	1,928	0.01%
2023/09/27	4	61.48	3	61.47	61.50	1	1,874	0.05%
2023/09/26	0	0.00	1	61.60	60.60	-1	1,864	-0.05%
2023/09/22	0	0.00	18	60.06	60.90	-18	1,850	-0.97%
2023/09/21	0	0.00	1	60.70	60.80	-1	1,825	-0.05%
2023/09/20	0.1	62.30	0	0.00	62.40	0.1	1,768	0.01%
2023/09/19	0	0.00	46	63.55	62.70	-46	1,732	-2.66%
2023/09/18	41	64.91	0	0.00	64.40	41	1,670	2.45%
2023/09/15	7	64.39	0	0.00	64.00	7	1,574	0.44%
2023/09/14	1	63.80	1	65.20	65.70	0	1,500	0.00%
2023/09/13	3	63.43	3	63.17	64.50	0	1,360	0.00%
2023/09/12	1	60.30	4	59.85	60.70	-3	1,150	-0.26%
2023/09/11	0.1	58.00	0	0.00	57.70	0.1	1,056	0.01%
2023/09/08	1	55.80	0	0.00	56.60	1	1,014	0.10%
2023/09/06	0	0.00	1	57.60	57.60	-1	988	-0.10%
2023/09/04	5	57.44	13	57.53	57.90	-8	944	-0.85%
2023/09/01	0.1	57.70	2	57.10	56.70	-1.9	886	-0.21%
2023/08/31	0	0.00	1	54.40	54.80	-1	744	-0.13%
2023/08/29	0	0.00	1	51.70	51.10	-1	702	-0.14%
2023/08/25	6	53.97	6	54.12	52.90	0	687	0.00%
2023/08/24	5	52.76	0	0.00	54.00	5	591	0.85%
2023/08/15	0	0.00	3	48.43	48.15	-3	525	-0.57%
2023/08/14	1	46.05	0	0.00	45.80	1	514	0.19%
2023/08/11	2	47.80	32	47.79	47.45	-30	497	-6.03%
2023/08/09	2	49.00	0	0.00	47.60	2	470	0.43%
2023/08/02	0	0.00	3	48.80	49.00	-3	389	-0.77%
2023/08/01	0	50.60	0	0.00	49.35	0	386	0.00%
2023/07/21	0	0.00	4	53.30	53.30	-4	382	-1.05%
2023/07/19	0	0.00	5	53.80	54.00	-5	379	-1.32%
2023/07/18	10	55.26	0	0.00	55.10	10	377	2.65%
2023/06/14	0	0.00	3	54.50	54.60	-3	578	-0.52%
2023/06/12	0	0.00	12	54.21	54.20	-12	584	-2.05%
2023/05/31	0	0.00	1	58.50	57.30	-1	665	-0.15%
2023/05/09	5	55.80	0	0.00	55.70	5	900	0.56%
2023/04/25	10	56.78	0	0.00	56.10	10	998	1.00%
2023/04/21	11	57.65	0	0.00	57.80	11	987	1.11%
2023/04/19	12	61.27	0	0.00	61.00	12	972	1.23%
2023/04/18	8	60.48	12	61.00	60.60	-4	954	-0.42%
2023/04/17	1	60.60	11	61.37	61.60	-10	944	-1.06%
2023/04/14	6	63.82	9	62.31	60.60	-3	923	-0.32%
2023/04/13	0	59.90	0	0.00	59.80	0	820	0.00%
2023/04/10	6	57.85	0	0.00	57.60	6	804	0.75%
2023/03/30	5	56.60	0	0.00	56.60	5	799	0.63%
2023/03/27	50	57.02	0	0.00	57.00	50	816	6.13%
2023/03/20	0	0.00	10	56.90	56.80	-10	907	-1.10%
2023/03/10	0	0.00	1	58.80	59.30	-1	931	-0.11%
2023/03/07	0	0.00	1	59.10	59.00	-1	894	-0.11%
2023/03/02	1	57.40	6	56.90	57.00	-5	877	-0.57%
2023/03/01	4	56.58	1	56.90	56.90	3	873	0.34%
2023/02/24	0	0.00	1	57.60	57.10	-1	870	-0.11%
2023/02/22	1	58.10	0	0.00	58.40	1	850	0.12%
2023/02/21	2	59.80	11	59.76	59.00	-9	837	-1.07%
2023/02/20	17	61.80	1	63.40	59.90	16	817	1.96%
2023/02/08	1	57.10	0	0.00	56.60	1	673	0.15%
2023/02/03	0	0.00	4	57.30	56.70	-4	680	-0.59%
2023/02/02	5	57.50	2	57.60	58.10	3	663	0.45%
2023/01/16	0	0.00	1	50.00	50.10	-1	547	-0.18%
2022/12/29	5	48.75	0	0.00	49.45	5	519	0.96%
2022/12/20	45	51.86	0	0.00	49.95	45	511	8.79%
2022/12/16	3	55.13	4	54.73	54.10	-1	489	-0.20%
2022/12/08	6	52.53	7	51.91	51.80	-1	372	-0.27%
2022/11/30	1	50.10	0	0.00	51.40	1	329	0.30%
2022/11/10	0	0.00	7	47.29	47.90	-7	289	-2.42%
2022/11/09	5	48.09	0	0.00	47.85	5	288	1.73%
2022/11/08	0	0.00	5	47.50	47.10	-5	279	-1.79%
2022/11/02	5	42.80	1	44.35	43.80	4	255	1.56%
2022/10/31	0	0.00	6	40.60	40.35	-6	241	-2.48%
2022/10/26	5	39.45	0	0.00	38.85	5	244	2.04%
2022/10/13	6	39.60	0	0.00	38.90	6	248	2.41%
2022/10/12	1	41.35	0	0.00	41.45	1	246	0.41%
2022/10/05	0	0.00	1	44.65	43.60	-1	256	-0.39%
2022/09/28	1	41.95	0	0.00	41.85	1	258	0.39%
2022/09/08	6	51.82	1	51.90	51.90	5	284	1.76%
2022/08/30	1	54.50	0	0.00	53.80	1	309	0.32%
2022/08/10	0	48.30	0	0.00	48.25	0	386	0.00%
2022/07/27	0	0.00	10	49.49	50.10	-10	395	-2.53%
2022/07/21	1	49.80	1	49.90	50.00	0	401	0.00%
2022/07/15	0	0.00	1	46.95	47.30	-1	401	-0.25%
2022/07/08	10	46.80	0	0.00	46.35	10	403	2.48%
2022/07/06	0	0.00	1	43.40	43.40	-1	404	-0.25%
2022/07/04	3	44.00	0	0.00	43.70	3	428	0.70%
2022/06/15	5	57.00	0	0.00	56.70	5	458	1.09%
2022/06/13	5	57.66	0	0.00	57.50	5	474	1.05%
2022/06/09	0	0.00	1	59.40	59.40	-1	486	-0.21%
2022/06/08	0	0.00	5	59.80	59.10	-5	484	-1.03%
2022/06/07	5	59.00	0	0.00	58.70	5	483	1.03%
2022/06/01	1	60.80	0	0.00	60.10	1	494	0.20%
2022/05/27	5	52.50	0	0.00	54.10	5	439	1.14%
2022/05/16	0	51.30	0	0.00	50.50	0	556	0.00%
2022/05/12	0	0.00	1	50.30	49.95	-1	572	-0.17%
2022/05/03	0	0.00	0	53.20	52.10	0	658	0.00%
2022/04/29	2	53.10	1	53.60	52.70	1	688	0.15%
2022/04/15	2	57.10	5	59.20	57.40	-3	990	-0.30%
2022/04/14	0	0.00	1	59.90	59.90	-1	1,088	-0.09%
2022/04/12	5	60.20	0	0.00	60.00	5	1,500	0.33%
2022/04/11	1	60.30	10	61.62	59.50	-9	1,666	-0.54%
2022/04/08	9	61.74	0	0.00	62.60	9	1,836	0.49%
2022/03/31	0	0.00	5	60.80	60.50	-5	2,324	-0.22%
2022/03/30	5	60.50	5	61.30	61.40	0	2,339	0.00%
2022/03/29	5	59.50	10	60.15	60.00	-5	2,364	-0.21%
2022/03/28	0	0.00	1	58.70	59.00	-1	2,402	-0.04%
2022/03/25	1	59.50	0	0.00	59.70	1	2,440	0.04%
2022/03/17	15	57.79	0	0.00	57.80	15	3,554	0.42%
2022/03/10	0	57.70	1	57.80	57.30	-1	3,656	-0.03%
2022/03/08	0	0.00	1	56.60	56.30	-1	3,730	-0.03%
2022/03/07	10	59.20	0	0.00	58.60	10	3,802	0.26%
2022/02/24	5	61.30	0	0.00	60.20	5	4,809	0.10%
2022/02/16	5	62.80	0	0.00	62.60	5	5,059	0.10%
2022/02/10	2	64.15	0	0.00	64.20	2	5,086	0.04%
2022/02/08	0	0.00	1	63.30	63.10	-1	5,106	-0.02%
2022/02/07	1	60.70	2	60.00	61.30	-1	5,161	-0.02%
2022/01/26	0	0.00	2	59.45	59.30	-2	5,206	-0.04%
2022/01/25	0	0.00	4	60.80	60.50	-4	5,215	-0.08%
2022/01/24	8	62.75	2	62.75	62.50	6	5,220	0.11%
2022/01/21	0	0.00	5	66.00	65.50	-5	5,209	-0.10%
2022/01/20	1	67.60	0	0.00	67.20	1	5,288	0.02%
2022/01/18	0	0.00	1	67.10	66.90	-1	5,368	-0.02%
2022/01/17	0	0.00	1	66.50	67.80	-1	5,368	-0.02%
2022/01/13	0	0.00	4	66.58	66.50	-4	5,329	-0.08%
2022/01/12	11	68.92	2	68.95	67.10	9	5,316	0.17%
2022/01/11	23	71.49	6	69.07	68.30	17	5,285	0.32%
2022/01/10	2	71.40	40	70.58	72.80	-38	5,226	-0.73%
2022/01/07	3	71.60	56	71.28	70.30	-53	5,162	-1.03%
2022/01/06	13	72.98	45	74.36	73.60	-32	5,058	-0.63%
2022/01/05	23	75.00	24	74.12	76.00	-1	4,925	-0.02%
2022/01/04	1	72.90	4	74.18	74.20	-3	4,656	-0.06%
2022/01/03	10	72.64	35	73.24	73.10	-25	4,490	-0.56%
2021/12/30	63	73.54	24	73.03	72.70	39	4,313	0.90%
2021/12/29	58	70.38	3	69.90	70.00	55	3,942	1.40%
2021/12/28	1	67.80	3	67.53	67.60	-2	3,837	-0.05%
2021/12/27	1	67.80	3	68.23	68.00	-2	3,831	-0.05%
2021/12/24	6	68.23	4	68.13	68.20	2	3,832	0.05%
2021/12/23	1	69.60	6	68.78	68.60	-5	3,814	-0.13%
2021/12/22	1	70.70	2	71.40	69.50	-1	3,788	-0.03%
2021/12/21	20	69.83	20	70.60	70.00	0	3,751	0.00%
2021/12/20	3	71.80	4	70.48	70.20	-1	3,718	-0.03%
2021/12/17	19	71.41	5	71.82	71.50	14	3,638	0.38%
2021/12/16	18	68.22	22	69.06	70.80	-4	3,273	-0.12%
2021/12/15	20	68.66	16	68.52	68.00	4	3,111	0.13%
2021/12/14	22	68.38	0	0.00	67.00	22	3,042	0.72%
2021/12/13	5	67.20	17	69.68	70.30	-12	2,857	-0.42%
2021/12/09	0	0.00	2	65.20	64.10	-2	2,637	-0.08%
2021/12/08	1	65.70	1	66.40	65.60	0	2,622	0.00%
2021/12/07	6	65.45	0	0.00	65.50	6	2,588	0.23%
2021/12/06	1	65.00	2	64.75	65.10	-1	2,553	-0.04%
2021/12/03	3	64.40	0	0.00	64.00	3	2,536	0.12%
2021/12/02	31	64.55	1	64.60	63.50	30	2,518	1.19%
2021/12/01	12	66.73	11	67.39	66.80	1	2,469	0.04%
2021/11/30	4	69.25	0	0.00	68.50	4	2,391	0.17%
2021/11/29	15	67.43	4	68.35	67.90	11	2,214	0.50%
2021/11/26	14	67.82	11	67.88	68.30	3	2,091	0.14%
2021/11/25	41	67.70	34	68.55	67.70	7	1,925	0.36%
2021/11/24	2	62.90	1	63.50	64.90	1	1,669	0.06%
2021/11/23	5	66.20	6	64.90	64.30	-1	1,621	-0.06%
2021/11/22	24	62.45	36	64.73	65.80	-12	1,413	-0.85%
2021/11/19	10	58.20	3	59.50	59.90	7	1,191	0.59%
2021/11/18	0	0.00	21	58.02	57.70	-21	1,156	-1.82%
2021/11/17	15	57.73	0	0.00	58.30	15	1,151	1.30%
2021/11/15	5	56.80	0	0.00	57.00	5	1,151	0.43%
2021/11/10	1	56.00	0	0.00	56.10	1	1,168	0.09%
2021/11/09	1	55.80	0	0.00	56.10	1	1,186	0.08%
2021/11/08	10	57.30	0	0.00	56.60	10	1,178	0.85%
2021/11/04	0	0.00	2	60.50	60.00	-2	1,209	-0.17%
2021/11/03	2	59.60	1	59.60	58.60	1	1,201	0.08%
2021/11/02	1	57.00	0	0.00	55.80	1	1,168	0.09%
2021/11/01	1	59.80	1	59.30	59.00	0	1,168	0.00%
2021/10/29	0	0.00	2	59.00	58.50	-2	1,168	-0.17%
2021/10/28	6	58.67	2	60.10	59.30	4	1,161	0.34%
2021/10/26	5	55.86	0	0.00	54.60	5	1,022	0.49%
2021/10/19	2	53.70	0	0.00	54.00	2	1,225	0.16%
2021/10/15	0	0.00	1	52.40	51.60	-1	1,385	-0.07%
2021/10/14	0	0.00	1	50.20	50.40	-1	1,476	-0.07%
2021/10/06	1	50.50	0	0.00	50.10	1	2,391	0.04%
2021/10/01	0	0.00	8	52.09	51.50	-8	2,831	-0.28%
2021/09/29	0	0.00	2	54.70	53.30	-2	3,373	-0.06%
2021/09/28	1	56.90	0	0.00	55.90	1	3,383	0.03%
2021/09/24	1	57.50	0	0.00	57.50	1	3,422	0.03%
2021/09/22	0	0.00	22	56.05	56.10	-22	3,462	-0.64%
2021/09/09	1	52.10	0	0.00	54.90	1	3,536	0.03%
2021/09/08	0	0.00	1	54.00	52.20	-1	3,546	-0.03%
2021/09/06	20	56.30	0	0.00	54.20	20	3,562	0.56%
2021/09/03	0	0.00	2	56.40	56.70	-2	3,564	-0.06%
2021/09/02	2	57.35	2	58.60	57.00	0	3,612	0.00%
2021/08/27	2	56.85	8	55.98	55.70	-6	3,648	-0.16%
2021/08/26	8	55.83	0	0.00	56.20	8	3,658	0.22%
2021/08/19	4	52.98	0	0.00	52.10	4	3,727	0.11%
2021/08/18	1	51.80	0	0.00	55.40	1	3,730	0.03%
2021/08/17	0	0.00	1	54.10	52.00	-1	3,745	-0.03%
2021/08/16	2	56.00	1	55.80	55.10	1	3,755	0.03%
2021/08/13	5	56.84	0	0.00	56.50	5	3,767	0.13%
2021/08/11	0	0.00	2	59.90	59.10	-2	3,775	-0.05%
2021/08/09	5	64.20	0	0.00	63.70	5	3,783	0.13%
2021/08/05	1	69.00	0	0.00	69.60	1	3,806	0.03%
2021/08/04	2	68.00	1	68.10	68.10	1	3,851	0.03%
2021/08/02	1	66.90	0	0.00	67.10	1	3,897	0.03%
2021/07/29	0	0.00	2	67.85	68.50	-2	3,931	-0.05%
2021/07/28	4	67.52	0	0.00	67.00	4	3,932	0.10%
2021/07/27	5	71.94	0	0.00	70.80	5	3,921	0.13%
2021/07/23	0	0.00	2	73.00	71.60	-2	3,897	-0.05%
2021/07/22	5	72.16	2	73.65	73.40	3	3,861	0.08%
2021/07/21	8	70.18	0	0.00	69.40	8	3,834	0.21%
2021/07/20	1	70.80	0	0.00	70.20	1	3,882	0.03%
2021/07/19	3	72.33	2	73.90	71.80	1	3,822	0.03%
2021/07/16	7	76.27	0	0.00	75.50	7	3,782	0.19%
2021/07/15	1	78.10	1	79.00	76.70	0	3,721	0.00%
2021/07/14	2	79.40	15	78.48	77.60	-13	3,645	-0.36%
2021/07/13	15	77.77	21.1	77.86	77.00	-6.1	3,439	-0.18%
2021/07/12	12	73.19	17	74.06	75.00	-5	3,044	-0.16%
2021/07/09	9	70.86	1	71.30	70.30	8	2,900	0.28%
2021/07/08	14	72.86	18	72.25	72.00	-4	2,909	-0.14%
2021/07/07	15.1	68.72	5	69.74	71.50	10.1	2,730	0.37%
2021/07/06	13	65.39	26	65.22	67.30	-13	2,383	-0.55%
2021/07/05	10	61.40	0	0.00	61.20	10	2,291	0.44%
2021/07/02	1	59.00	0	0.00	59.30	1	2,326	0.04%
2021/07/01	2	59.90	1	59.30	59.40	1	2,356	0.04%
2021/06/24	1	62.00	3	61.03	62.00	-2	2,475	-0.08%
2021/06/23	2	59.80	0	0.00	60.00	2	2,521	0.08%
2021/06/15	2	61.10	2	61.80	61.70	0	2,849	0.00%
2021/06/11	1	60.60	0	0.00	60.50	1	3,167	0.03%
2021/06/10	3	61.60	0	0.00	61.30	3	4,089	0.07%
2021/06/09	1	58.50	2	60.80	61.10	-1	4,451	-0.02%
2021/06/04	1	58.20	0	0.00	58.10	1	4,660	0.02%
2021/06/02	1	60.70	1	58.60	58.60	0	4,724	0.00%
2021/06/01	1	59.70	0	0.00	60.10	1	4,782	0.02%
2021/05/27	1	57.30	0	0.00	57.10	1	4,910	0.02%
2021/05/25	0	0.00	2	58.00	58.90	-2	5,079	-0.04%
2021/05/24	4	56.88	2	56.70	56.70	2	5,095	0.04%
2021/05/21	2	53.80	8	56.01	56.20	-6	5,155	-0.12%
2021/05/20	1	52.80	0	0.00	52.50	1	5,277	0.02%
2021/05/17	3	48.35	1	48.30	48.45	2	5,434	0.04%
2021/05/14	3	53.20	0	0.00	52.20	3	5,424	0.06%
2021/05/13	0	0.00	1	53.00	53.10	-1	5,431	-0.02%
2021/05/12	1	51.40	0	0.00	51.60	1	5,434	0.02%
2021/05/11	0	0.00	45	59.59	56.20	-45	5,432	-0.83%
2021/05/10	1	64.50	1	61.80	61.80	0	5,469	0.00%
2021/05/07	2	63.40	1	64.50	64.50	1	5,539	0.02%
2021/05/06	3	60.50	0	0.00	60.50	3	5,540	0.05%
2021/05/04	3	60.43	1.2	61.03	61.00	1.8	5,685	0.03%
2021/05/03	1	63.60	0	0.00	63.10	1	5,973	0.02%
2021/04/29	0	0.00	1	67.90	67.80	-1	6,035	-0.02%
2021/04/27	25	65.99	2	67.35	67.50	23	6,224	0.37%
2021/04/26	3	65.87	3	64.60	64.50	0	6,215	0.00%
2021/04/23	0	0.00	1	67.70	67.30	-1	6,187	-0.02%
2021/04/22	3	69.87	3	69.83	67.70	0	6,274	0.00%
2021/04/21	1	72.20	1	71.70	71.60	0	6,311	0.00%
2021/04/20	1	74.20	1	73.70	73.70	0	6,426	0.00%
2021/04/19	1	74.10	20	74.64	73.50	-19	6,606	-0.29%
2021/04/16	1	72.10	44	73.40	74.00	-43	7,131	-0.60%
2021/04/15	3	72.07	2	72.25	72.50	1	7,596	0.01%
2021/04/14	1	75.20	2	71.30	71.70	-1	7,722	-0.01%
2021/04/13	5	76.16	1	75.00	75.00	4	7,749	0.05%
2021/04/12	2	75.45	1	75.30	75.30	1	7,884	0.01%
2021/04/09	5	76.24	2	75.70	75.40	3	7,930	0.04%
2021/04/08	2	78.75	2	78.30	78.10	0	7,938	0.00%
2021/04/07	4.2	79.70	6	79.57	78.80	-1.8	8,145	-0.02%
2021/04/06	4	79.80	1	79.90	79.90	3	8,361	0.04%
2021/04/01	3	79.80	4	78.68	78.50	-1	8,713	-0.01%
2021/03/31	9	80.61	8	80.33	79.50	1	9,129	0.01%
2021/03/30	18	80.43	18	80.02	80.40	0	9,326	0.00%
2021/03/29	1	78.90	1	79.00	79.00	0	9,479	0.00%
2021/03/26	5	79.92	87.5	79.09	79.60	-82.5	9,519	-0.87%
2021/03/25	1	77.70	32	78.01	77.40	-31	9,525	-0.33%
2021/03/24	7	78.53	6	79.22	77.80	1	9,575	0.01%
2021/03/23	11	79.03	1	79.90	78.50	10	9,667	0.10%
2021/03/22	10	79.81	19	79.98	80.30	-9	9,737	-0.09%
2021/03/19	34	79.26	32	79.31	78.90	2	9,914	0.02%
2021/03/18	27	81.96	20	83.18	80.40	7	10,235	0.07%
2021/03/17	101	85.71	187.1	83.00	82.70	-86.1	10,628	-0.81%	大買/大賣/
2021/03/16	55.1	91.01	37	91.60	84.70	18.1	10,507	0.17%
2021/03/15	12	82.09	10.1	82.25	84.80	2	9,726	0.02%
2021/03/12	3.1	76.37	9	76.88	77.10	-6	9,374	-0.06%
2021/03/11	2	75.05	11	72.85	75.00	-9	9,380	-0.10%
2021/03/10	1	72.70	1	71.20	71.20	0	9,357	0.00%
2021/03/09	2	73.70	1	71.70	71.70	1	9,438	0.01%
2021/03/08	22	75.01	14	73.20	73.20	8	9,514	0.08%
2021/03/05	20	75.18	1	74.20	74.40	19	9,625	0.20%
2021/03/04	3	73.67	2	75.20	73.50	1	9,619	0.01%
2021/03/03	2	71.60	3	72.43	73.80	-1	9,577	-0.01%
2021/03/02	2	71.95	1	70.50	70.50	1	9,555	0.01%
2021/02/26	0	0.00	59	70.62	71.00	-59	9,612	-0.61%
2021/02/25	6	75.57	74	77.50	73.60	-68	9,627	-0.71%
2021/02/24	10	79.28	10	78.22	77.10	0	9,620	0.00%
2021/02/23	1	80.30	3	79.57	78.60	-2	9,804	-0.02%
2021/02/22	0	0.00	4	77.58	78.60	-4	9,785	-0.04%
2021/02/19	4	74.98	21	76.45	74.70	-17	9,727	-0.17%
2021/02/18	10	75.87	3	76.27	76.50	7	9,792	0.07%
2021/02/17	62	76.10	2	73.40	77.10	60	9,930	0.60%
2021/02/05	2	70.95	6	70.20	70.20	-4	9,982	-0.04%
2021/02/04	1	72.60	1	70.90	70.90	0	10,305	0.00%
2021/02/03	1	73.80	2	73.50	73.60	-1	10,551	-0.01%
2021/02/02	10	72.90	2	72.50	73.00	8	10,827	0.07%
2021/02/01	1	68.40	1	68.50	68.50	0	10,959	0.00%
2021/01/29	7	75.40	1	70.60	70.60	6	11,027	0.05%
2021/01/28	11	76.91	2	76.35	76.00	9	11,031	0.08%
2021/01/27	2	78.10	2	78.25	78.30	0	11,293	0.00%
2021/01/26	15	80.21	1	78.00	78.00	14	11,590	0.12%
2021/01/25	2	81.25	8	81.61	79.00	-6	11,525	-0.05%
2021/01/22	11	77.51	3	76.60	77.50	8	11,246	0.07%
2021/01/21	58	76.64	8	75.34	73.80	50	11,218	0.45%
2021/01/20	37	73.21	29	75.09	75.70	8	11,220	0.07%
2021/01/19	25	74.48	0	0.00	75.20	25	11,154	0.22%
2021/01/18	98	77.37	3	77.17	76.20	95	11,158	0.85%
2021/01/15	3	79.20	2	79.10	77.70	1	11,312	0.01%
2021/01/14	3	79.33	50	78.64	79.50	-47	11,342	-0.41%
2021/01/13	7	79.41	110	79.71	78.90	-103	11,407	-0.90%	大賣/鉅額交易
2021/01/12	7	78.10	42	80.21	78.00	-35	11,524	-0.30%
2021/01/11	15	81.07	66	81.64	79.90	-51	11,508	-0.44%
2021/01/08	102	74.33	23	75.02	78.40	79	11,590	0.68%	大買/
2021/01/07	39	69.20	1	72.50	71.30	38	11,390	0.33%
2021/01/06	0	0.00	10	69.28	68.50	-10	11,246	-0.09%
2021/01/05	26	71.17	50	69.51	70.90	-24	11,164	-0.21%
2021/01/04	1	69.80	5	69.14	69.40	-4	11,016	-0.04%
2020/12/31	4	69.93	1	69.70	69.80	3	10,973	0.03%
2020/12/30	9	72.18	24	71.40	70.50	-15	10,917	-0.14%
2020/12/29	5	70.00	27	70.24	70.50	-22	10,715	-0.21%
2020/12/28	34	71.12	76	71.06	67.90	-42	10,461	-0.40%
2020/12/25	2	66.35	111	64.98	66.90	-109	10,076	-1.08%	大賣/鉅額交易
2020/12/24	72	61.04	63	61.66	60.90	9	9,625	0.09%
2020/12/23	2	57.90	2	59.10	59.40	0	9,396	0.00%
2020/12/22	10	58.15	11	58.05	55.60	-1	9,229	-0.01%
2020/12/21	1	57.10	0	0.00	57.10	1	9,182	0.01%
2020/12/18	0	0.00	21	57.80	57.30	-21	9,119	-0.23%
2020/12/17	3	59.40	3	59.07	59.40	0	9,072	0.00%
2020/12/16	10	58.85	65	59.96	59.80	-55	8,985	-0.61%
2020/12/15	38	61.61	22	58.75	57.20	16	8,887	0.18%
2020/12/14	9	62.68	190	62.66	60.50	-181	8,671	-2.09%	大賣/鉅額交易
2020/12/11	4	61.38	35.5	61.95	62.20	-31.5	8,314	-0.38%
2020/12/10	6	56.13	2	55.85	56.60	4	7,910	0.05%
2020/12/09	37	54.51	0	0.00	54.00	37	7,738	0.48%
2020/12/07	17	51.16	7	50.27	50.30	10	7,758	0.13%
2020/12/04	1	55.00	4	55.60	54.00	-3	7,693	-0.04%
2020/12/03	18	55.18	3	55.23	55.70	15	7,636	0.20%
2020/12/02	63	55.70	2	55.85	55.50	61	7,619	0.80%
2020/12/01	6	55.05	5	54.88	56.00	1	7,573	0.01%
2020/11/30	6	53.17	35	53.04	52.60	-29	7,459	-0.39%
2020/11/27	32	54.33	2	54.20	53.60	30	7,470	0.40%
2020/11/26	27	53.19	0	0.00	53.30	27	7,553	0.36%
2020/11/25	5	55.28	7	53.66	53.20	-2	7,547	-0.03%
2020/11/24	5	55.26	2	54.90	54.70	3	7,471	0.04%
2020/11/23	1	55.90	15	55.37	55.00	-14	7,523	-0.19%
2020/11/20	70	56.01	7	55.49	56.10	63	7,459	0.84%
2020/11/19	2	53.00	12	53.77	53.00	-10	7,233	-0.14%
2020/11/18	0	0.00	17	54.76	54.00	-17	7,195	-0.24%
2020/11/17	10	53.95	2	54.60	54.00	8	7,106	0.11%
2020/11/16	11	55.78	7	55.43	55.70	4	7,022	0.06%
2020/11/13	8	53.64	1	54.80	54.90	7	6,831	0.10%
2020/11/12	31	54.41	50	54.45	52.40	-19	6,690	-0.28%
2020/11/11	95	52.95	10	51.21	53.10	85	6,351	1.34%
2020/11/10	31	49.37	7	49.84	50.20	24	6,093	0.39%
2020/11/09	369	48.43	40	48.44	49.10	329	5,774	5.70%	大買/鉅額交易
2020/11/06	32	47.54	31	47.88	46.80	1	5,603	0.02%
2020/11/05	10	48.16	1	48.65	48.40	9	5,480	0.16%
2020/11/04	26	48.24	54	49.07	48.80	-28	5,432	-0.52%
2020/11/03	19	48.54	111.1	48.54	48.05	-92.1	5,205	-1.77%	大賣/
2020/11/02	1	44.00	11	44.55	45.10	-10	4,887	-0.20%
2020/10/30	0	0.00	7	44.67	43.25	-7	4,845	-0.14%
2020/10/29	26	44.95	18	45.68	46.00	8	4,806	0.17%
2020/10/28	5	46.72	18	48.07	45.70	-13	4,760	-0.27%
2020/10/27	6	46.27	0	0.00	46.45	6	4,647	0.13%
2020/10/26	13	46.77	12	47.10	46.40	1	4,586	0.02%
2020/10/23	23	47.90	15	47.52	47.65	8	4,501	0.18%
2020/10/22	6	45.93	11	46.20	46.00	-5	4,278	-0.12%
2020/10/21	25	47.00	29	47.14	47.25	-4	4,136	-0.10%
2020/10/20	16	44.70	28	45.85	46.85	-12	3,983	-0.30%
2020/10/19	13	44.72	22	44.21	44.50	-9	3,736	-0.24%
2020/10/16	143	44.27	187	43.57	42.40	-44	3,573	-1.23%	大買/大賣/
2020/10/15	74	41.18	5	42.24	42.45	69	2,954	2.34%
2020/10/13	1	38.65	1	38.85	38.85	0	2,658	0.00%
2020/10/12	20	38.35	0	0.00	38.15	20	2,633	0.76%
2020/10/08	64	38.97	4	38.95	38.60	60	2,629	2.28%
2020/09/29	3	35.87	0	0.00	35.75	3	2,796	0.11%
2020/09/25	14	35.20	0	0.00	34.60	14	2,806	0.50%
2020/09/24	5	37.50	15	37.21	35.85	-10	2,783	-0.36%
2020/09/23	11	38.86	0	0.00	37.95	11	2,742	0.40%
2020/09/22	14	37.96	0	0.00	38.35	14	2,723	0.51%
2020/09/21	56	39.48	0	0.00	38.40	56	2,696	2.08%
2020/09/17	0	0.00	5	39.00	38.70	-5	2,628	-0.19%
2020/09/15	27	39.20	5	39.86	38.25	22	2,556	0.86%
2020/09/14	15	38.48	2	38.80	39.20	13	2,421	0.54%
2020/09/11	5	38.35	10	39.03	37.75	-5	2,383	-0.21%
2020/09/10	23	39.97	48	39.70	38.95	-25	2,320	-1.08%
2020/09/09	51	38.63	34	38.62	38.65	17	2,151	0.79%
2020/09/08	10	38.10	0	0.00	37.80	10	2,070	0.48%
2020/09/07	15	38.13	2	38.78	37.85	13	2,047	0.64%
2020/09/04	14	38.53	20	37.33	38.55	-6	1,974	-0.30%
2020/09/03	0	0.00	30	37.85	37.65	-30	1,893	-1.58%
2020/09/02	31	37.88	29	37.47	38.00	2	1,841	0.11%
2020/09/01	20	37.40	12	37.53	37.40	8	1,773	0.45%
2020/08/28	20	35.75	0	0.00	35.75	20	1,599	1.25%
2020/08/27	17	36.26	4	36.24	36.15	13	1,580	0.82%
2020/08/26	0	0.00	2	35.21	36.00	-2	1,493	-0.14%
2020/08/21	0	0.00	1	31.75	32.15	-1	1,417	-0.07%
2020/08/20	1	31.50	0	0.00	31.30	1	1,413	0.07%
2020/08/19	1	34.00	1	34.60	33.50	0	1,380	0.00%
2020/08/17	1	35.90	1	35.90	35.45	0	1,349	0.00%
2020/08/14	3	34.90	0	0.00	35.05	3	1,333	0.22%
2020/08/12	0	0.00	1	36.30	36.30	-1	1,287	-0.08%
2020/08/10	0	0.00	8	36.56	36.80	-8	1,218	-0.66%
2020/08/07	4	35.55	0	0.00	35.50	4	1,178	0.34%
2020/08/06	0	0.00	1	35.50	34.90	-1	1,102	-0.09%
2020/08/05	5	34.85	0	0.00	34.60	5	1,084	0.46%
2020/08/03	1	34.30	3	34.72	34.30	-2	1,057	-0.19%
2020/07/28	3	32.40	0	0.00	31.40	3	1,079	0.28%
2020/07/27	0	0.00	1	32.80	32.75	-1	1,074	-0.09%
2020/07/23	0	0.00	3	35.10	34.30	-3	1,089	-0.28%
2020/07/22	3	34.15	1	34.20	34.85	2	1,095	0.18%
2020/07/17	1	33.00	0	0.00	32.80	1	1,257	0.08%
2020/07/13	0	0.00	4	35.86	36.20	-4	1,270	-0.31%
2020/07/10	1	35.30	1	34.00	34.70	0	1,310	0.00%
2020/07/09	3	36.63	1.4	37.04	37.00	1.6	1,269	0.13%
2020/07/08	1	34.70	0	0.00	34.70	1	1,127	0.09%
2020/07/07	2	32.13	0	0.00	31.55	2	1,075	0.19%
2020/06/29	10	31.00	10	31.18	31.15	0	1,102	0.00%
2020/06/17	0	0.00	0.9	30.80	31.00	-0.9	1,144	-0.07%
2020/06/05	0	0.00	10	32.27	32.20	-10	1,217	-0.82%
2020/06/04	10	32.30	0	0.00	32.20	10	1,227	0.82%
2020/05/26	0	0.00	1	30.70	30.35	-1	1,182	-0.08%
2020/05/25	0	0.00	1	30.25	29.85	-1	1,194	-0.08%
2020/05/22	1	30.00	1	30.55	30.15	0	1,200	0.00%
2020/05/20	0	0.00	4	30.68	30.55	-4	1,203	-0.33%
2020/05/12	0	0.00	10	32.03	31.70	-10	1,292	-0.77%
2020/05/11	0	31.60	0	0.00	31.80	0	1,301	0.00%
2020/05/08	0	0.00	1	32.30	31.60	-1	1,298	-0.08%
2020/05/07	5	31.80	0	0.00	31.80	5	1,292	0.39%
2020/05/06	2	31.95	1	31.60	31.70	1	1,294	0.08%
2020/05/05	5	32.10	7	31.86	31.60	-2	1,281	-0.16%
2020/04/30	0	0.00	1	32.05	32.00	-1	1,278	-0.08%
2020/04/24	6.1	31.05	1	31.50	31.40	5.1	1,272	0.40%
2020/04/23	3	31.75	10	29.60	31.80	-7	1,223	-0.57%
2020/04/22	10	29.80	0	0.00	29.50	10	1,158	0.86%
2020/04/17	0	28.00	0	0.00	28.10	0	1,111	0.00%
2020/04/16	1	28.40	0	0.00	28.65	1	1,102	0.09%
2020/04/15	0	0.00	6	27.76	28.50	-6	1,094	-0.55%
2020/04/14	0	0.00	1	27.10	26.50	-1	1,041	-0.10%
2020/04/13	0	25.70	0	0.00	25.60	0	1,058	0.00%
2020/04/10	5	26.30	0	0.00	26.30	5	1,082	0.46%
2020/04/09	1	26.90	5	27.33	26.50	-4	1,334	-0.30%
2020/03/23	0	0.00	8	18.50	18.80	-8	1,563	-0.51%
2020/03/20	0.1	19.70	0	0.00	19.70	0.1	1,566	0.01%
2020/03/16	3	24.37	11	23.26	23.00	-8	1,547	-0.52%
2020/03/13	4	24.05	2	24.20	24.95	2	1,537	0.13%
2020/03/12	2	27.03	1	27.20	26.70	1	1,520	0.07%
2020/03/11	1	30.20	1	29.70	29.50	0	1,508	0.00%
2020/03/09	6	30.23	1	30.00	30.00	5	1,508	0.33%
2020/03/04	2	31.65	0	0.00	31.80	2	1,595	0.13%
2020/02/27	2	32.78	0	0.00	32.10	2	1,611	0.12%
2020/02/21	0	0.00	5	35.20	34.95	-5	1,666	-0.30%
2020/02/20	2	35.55	0	0.00	35.00	2	1,675	0.12%
2020/02/19	8	35.57	1	35.40	35.30	7	1,680	0.42%
2020/02/18	1	35.30	1	35.65	34.80	0	1,679	0.00%
2020/02/13	1	34.10	0	0.00	33.90	1	1,655	0.06%
2020/02/12	0	0.00	3	33.77	34.50	-3	1,683	-0.18%
2020/02/11	2	33.20	1	33.50	33.15	1	1,690	0.06%
2020/02/10	1	32.10	0	0.00	32.15	1	1,750	0.06%
2020/02/07	0	33.00	0	0.00	32.80	0	1,774	0.00%
2020/02/05	0	0.00	2	33.76	33.50	-2	1,899	-0.10%
2020/02/04	6	32.35	6	33.00	33.15	0	2,081	0.00%
2020/01/30	1	33.85	0	0.00	33.85	1	2,317	0.04%
2020/01/16	0.1	37.65	0	0.00	37.85	0.1	2,431	0.00%
2020/01/14	1	37.65	4	37.40	37.30	-3	2,600	-0.12%
2020/01/10	3	36.90	2	37.00	36.85	1	2,855	0.04%
2020/01/09	4	37.45	2	37.43	37.15	2	2,881	0.07%
2020/01/07	1	36.55	0	0.00	36.60	1	2,896	0.04%
2020/01/06	1	38.28	0	0.00	37.70	1	3,011	0.03%
2020/01/03	6	39.75	11	39.91	38.90	-5	3,238	-0.15%
2020/01/02	2	38.05	2	38.50	38.80	0	3,145	0.00%
2019/12/31	8	38.40	2	38.35	38.10	6	3,141	0.19%
2019/12/30	6	38.71	1	38.60	38.30	5	3,110	0.16%
2019/12/26	0	0.00	1.9	38.26	38.30	-1.9	3,046	-0.06%
2019/12/20	1	36.35	1	35.85	35.85	0	2,852	0.00%
2019/12/19	1	36.63	0	0.00	35.80	1	2,838	0.04%
2019/12/18	3	36.80	0	0.00	36.80	3	2,827	0.11%
2019/12/17	0.3	37.40	2	37.80	37.40	-1.7	2,877	-0.06%
2019/12/13	0.1	37.40	0	0.00	37.40	0.1	2,891	0.00%
2019/12/12	0	0.00	1	38.70	38.20	-1	2,901	-0.03%
2019/12/11	0	0.00	2	37.70	37.70	-2	2,891	-0.07%
2019/12/09	0.1	37.60	0	0.00	37.75	0.1	2,959	0.00%
2019/12/05	0	37.70	0	0.00	37.70	0	2,983	0.00%
2019/12/04	0.1	37.80	0	0.00	37.80	0.1	2,977	0.00%
2019/12/03	6	38.83	4	38.40	38.50	2	2,962	0.07%
2019/12/02	1.2	37.35	1	37.25	38.05	0.2	2,897	0.01%
2019/11/28	0.1	36.90	0	0.00	36.90	0.1	2,864	0.00%
2019/11/27	1	37.35	1	37.50	37.40	0	2,860	0.00%
2019/11/25	0	37.05	0	0.00	37.05	0	2,868	0.00%
2019/11/13	3	35.85	3	35.00	35.00	0	2,853	0.00%
2019/11/12	0	0.00	2	34.05	34.70	-2	2,805	-0.07%
2019/11/11	2	33.63	1	33.30	33.20	1	2,794	0.04%
2019/11/08	1	34.80	0	0.00	34.70	1	2,767	0.04%
2019/11/07	1	34.90	2	35.45	35.00	-1	2,755	-0.04%
2019/11/05	0	0.00	2	35.25	35.25	-2	2,730	-0.07%
2019/11/01	3	35.45	11	35.75	35.60	-8	2,707	-0.30%
2019/10/31	6	37.31	40	37.45	36.55	-34	2,682	-1.27%
2019/10/30	2	37.13	4	37.54	37.45	-2	2,643	-0.08%
2019/10/29	2	37.75	1	36.80	37.05	1	2,621	0.04%
2019/10/28	0	0.00	6	37.76	38.10	-6	2,561	-0.23%
2019/10/25	1	37.60	1	37.60	37.60	0	2,529	0.00%
2019/10/24	20	38.95	30	38.27	38.05	-10	2,496	-0.40%
2019/10/23	27	37.72	83	37.87	38.50	-56	2,395	-2.34%
2019/10/22	84	37.52	18	37.02	37.60	66	2,199	3.00%
2019/10/18	10	36.80	0	0.00	36.25	10	1,992	0.50%
2019/10/17	1	37.00	0	0.00	37.00	1	1,920	0.05%
2019/10/15	40	37.02	3	36.85	36.20	37	1,832	2.02%
2019/10/14	16	36.57	37	37.49	36.50	-21	1,786	-1.18%
2019/10/09	6	36.45	22	37.31	36.90	-16	1,719	-0.93%
2019/10/08	34	36.53	9	36.57	36.95	25	1,604	1.56%
2019/10/07	30	34.72	16	35.13	35.10	14	1,404	1.00%
2019/10/04	1	33.90	5	34.27	33.80	-4	1,334	-0.30%
2019/10/03	10	34.40	0	0.00	34.65	10	1,299	0.77%
2019/10/02	0	0.00	3	34.33	34.75	-3	1,279	-0.23%
2019/10/01	5	34.16	9	34.16	34.20	-4	1,253	-0.32%
2019/09/27	2	35.10	25	35.92	33.50	-23	1,138	-2.02%
2019/09/26	31	34.85	3	34.43	35.80	28	880	3.18%
2019/09/19	1	31.50	1	31.25	31.25	0	681	0.00%
2019/09/16	0	0.00	1	31.10	30.90	-1	674	-0.15%
2019/09/12	1	31.30	0	0.00	31.20	1	690	0.14%
2019/09/11	1	31.40	1	31.10	31.10	0	689	0.00%
2019/09/10	2	33.20	2	32.25	31.25	0	675	0.00%
2019/09/05	1	31.80	1	33.10	31.70	0	584	0.00%
2019/09/04	0	0.00	1	32.55	32.60	-1	562	-0.18%
2019/09/02	13	33.37	1	34.00	32.90	12	547	2.19%
2019/08/30	0	0.00	1	31.10	31.90	-1	476	-0.21%
2019/08/28	1	30.00	0	0.00	29.80	1	439	0.23%
2019/08/22	5	30.65	0	0.00	30.55	5	435	1.15%
2019/08/19	1	31.70	1	32.00	31.70	0	420	0.00%
2019/08/14	0	0.00	6	30.13	30.05	-6	414	-1.45%
2019/08/13	0	0.00	9	29.78	29.60	-9	417	-2.16%
2019/07/25	0	0.00	3	30.90	30.90	-3	460	-0.65%
2019/07/12	3	29.50	0	0.00	29.50	3	859	0.35%
2019/07/04	0	0.00	3	30.35	30.40	-3	1,156	-0.26%
2019/07/03	1	29.20	0	0.00	29.20	1	1,139	0.09%
2019/06/28	3	28.65	5	28.25	28.30	-2	1,159	-0.17%
2019/06/20	1	29.65	0	0.00	29.50	1	1,189	0.08%
2019/06/19	5	28.05	0	0.00	28.60	5	1,179	0.42%
2019/06/04	0	0.00	1	28.55	28.55	-1	1,330	-0.08%
2019/05/14	1	29.50	0	0.00	29.90	1	1,663	0.06%
2019/05/07	2	33.20	0	0.00	33.05	2	1,655	0.12%
2019/05/02	2	33.65	1	34.10	34.10	1	1,654	0.06%
2019/04/29	4	35.98	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	0	0.00	5	37.00	36.80	-5	1,646	-0.30%
2019/04/24	1	36.50	5	36.50	36.20	-4	1,618	-0.25%
2019/04/23	7	37.30	1	38.55	37.15	6	1,594	0.38%
2019/04/22	3	38.37	4	38.15	39.00	-1	1,539	-0.06%
2019/04/19	10	37.30	1	38.40	37.55	9	1,434	0.63%
2019/04/18	8	38.48	6	37.91	38.00	2	1,396	0.14%
2019/04/17	0	0.00	10	36.73	37.35	-10	1,278	-0.78%
2019/04/16	6	33.95	0	0.00	34.60	6	1,111	0.54%
2019/04/09	0	0.00	1	33.75	33.70	-1	1,013	-0.10%
2019/04/03	0	0.00	2	32.70	33.25	-2	1,010	-0.20%
2019/04/01	1	32.75	0	0.00	32.75	1	1,001	0.10%
2019/03/22	1	33.80	0	0.00	33.25	1	1,008	0.10%
2019/03/20	7	34.25	0	0.00	33.75	7	1,006	0.70%
2019/03/19	2	33.43	2	33.85	34.35	0	966	0.00%
2019/03/15	0	0.00	1	33.10	32.90	-1	950	-0.11%
2019/03/12	0	0.00	1	32.25	31.80	-1	937	-0.11%
2019/03/11	0	0.00	2	32.20	32.00	-2	959	-0.21%
2019/03/08	0	0.00	1	32.00	32.10	-1	1,001	-0.10%
2019/03/05	2	33.65	0	0.00	33.15	2	1,080	0.19%
2019/03/04	2	32.80	0	0.00	32.80	2	1,052	0.19%
2019/02/27	0	0.00	20	32.93	32.95	-20	1,048	-1.91%
2019/02/26	1	33.05	0	0.00	33.90	1	1,033	0.10%
2019/02/19	1	34.40	3	34.20	33.90	-2	1,037	-0.19%
2019/02/18	0	0.00	4	34.16	34.65	-4	1,018	-0.39%
2019/02/15	0	0.00	1	32.65	32.80	-1	949	-0.11%
2019/02/14	2	32.35	5	32.51	32.75	-3	947	-0.32%
2019/02/13	9	32.18	2	32.15	32.75	7	935	0.75%
2019/02/12	0	0.00	1	30.30	30.80	-1	881	-0.11%
2019/01/25	2	29.25	2	29.60	29.65	0	1,074	0.00%
2019/01/22	1	29.60	0	0.00	28.95	1	1,108	0.09%
2019/01/21	2	28.40	3	28.40	29.80	-1	1,085	-0.09%
2019/01/17	0	0.00	4	27.89	27.85	-4	1,101	-0.36%
2019/01/15	1	28.10	0	0.00	28.00	1	1,100	0.09%
2019/01/14	1	28.30	2	27.80	27.80	-1	1,101	-0.09%
2019/01/10	4	28.40	0	0.00	28.30	4	1,110	0.36%
2019/01/09	5	28.66	3	28.82	28.75	2	1,117	0.18%
2019/01/08	0	0.00	2	27.53	27.50	-2	1,116	-0.18%
2019/01/07	2	27.65	0	0.00	27.45	2	1,118	0.18%
2019/01/02	0	0.00	2	28.75	28.75	-2	1,138	-0.18%
2018/12/28	10	29.30	0	0.00	29.25	10	1,145	0.87%
2018/12/25	5	28.38	0	0.00	28.60	5	1,141	0.44%
2018/12/22	0	0.00	2	29.50	29.40	-2	1,142	-0.18%
2018/12/20	15	28.40	12	28.22	28.20	3	1,127	0.27%
2018/12/19	2	28.70	4	28.40	28.15	-2	1,122	-0.18%
2018/12/14	0	0.00	5	28.45	28.65	-5	1,135	-0.44%
2018/12/13	3	29.80	0	0.00	29.15	3	1,135	0.26%
2018/12/12	11	30.25	4	30.30	30.20	7	1,136	0.62%
2018/12/11	2	29.58	0	0.00	29.40	2	1,151	0.17%
2018/12/10	2	29.85	1	29.55	29.35	1	1,184	0.08%
2018/12/07	1	30.05	1	30.45	31.15	0	1,182	0.00%
2018/12/06	1	31.10	3	31.43	30.00	-2	1,182	-0.17%
2018/12/05	7	31.87	4	31.85	31.90	3	1,175	0.26%
2018/12/04	2	33.18	3	33.70	32.50	-1	1,183	-0.08%
2018/12/03	6	33.31	6	33.76	33.70	0	1,189	0.00%
2018/11/30	2	31.40	0	0.00	31.30	2	1,156	0.17%
2018/11/29	1	32.40	10	32.03	31.10	-9	1,154	-0.78%
2018/11/28	10	29.60	1	29.60	29.90	9	1,123	0.80%
2018/11/22	3	29.10	8	29.13	28.20	-5	1,310	-0.38%
2018/11/21	9	29.31	6	29.46	29.90	3	1,408	0.21%
2018/11/19	1	29.75	1	30.00	29.75	0	1,402	0.00%
2018/11/16	2	28.80	2	29.50	28.85	0	1,375	0.00%
2018/11/15	1	28.60	2	28.48	28.20	-1	1,360	-0.07%
2018/11/14	1	28.60	1	28.50	28.20	0	1,361	0.00%
2018/11/13	2	27.53	1	28.55	28.60	1	1,365	0.07%
2018/11/12	3	28.70	4	28.56	28.35	-1	1,400	-0.07%
2018/11/09	1	29.65	2	29.40	29.60	-1	1,405	-0.07%
2018/11/08	6	29.63	6	30.38	29.10	0	1,394	0.00%
2018/11/06	0	0.00	1	27.50	26.95	-1	1,323	-0.08%
2018/11/05	8	28.78	13	28.81	28.50	-5	1,310	-0.38%
2018/11/02	1	27.60	4	27.60	27.50	-3	1,249	-0.24%
2018/11/01	3	26.35	0	0.00	26.40	3	1,198	0.25%
2018/10/31	1	24.05	0	0.00	24.00	1	1,159	0.09%
2018/10/29	0	0.00	4	22.40	22.40	-4	1,153	-0.35%
2018/10/25	1	22.35	2	22.15	22.15	-1	1,148	-0.09%
2018/10/24	0	0.00	1	24.60	24.60	-1	1,117	-0.09%
2018/10/18	6	25.90	0	0.00	25.55	6	1,146	0.52%
2018/10/17	1	26.05	1	26.25	26.05	0	1,150	0.00%
2018/10/16	9	26.59	2	26.85	26.55	7	1,169	0.60%
2018/10/12	0	0.00	1	25.00	25.35	-1	1,186	-0.08%
2018/10/05	1	27.90	9	28.61	28.05	-8	1,196	-0.67%
2018/10/04	0	0.00	1	31.90	30.95	-1	1,177	-0.08%
2018/10/02	6	34.00	5	33.23	33.05	1	1,183	0.08%
2018/09/27	0	0.00	9	34.00	33.05	-9	1,247	-0.72%
2018/09/26	0	0.00	7	33.95	33.80	-7	1,370	-0.51%
2018/09/20	6	33.88	3	34.00	33.95	3	1,443	0.21%
2018/09/19	3	33.90	3	33.90	33.90	0	1,455	0.00%
2018/09/17	1	36.00	1	35.95	35.50	0	1,535	0.00%
2018/09/13	0	0.00	5	33.75	33.40	-5	1,538	-0.32%
2018/09/07	1	36.00	3	36.40	33.20	-2	1,745	-0.11%
2018/09/06	1	37.00	1	36.75	36.75	0	1,751	0.00%
2018/09/04	2	38.10	0	0.00	37.20	2	1,953	0.10%
2018/09/03	3	38.27	8	37.42	37.05	-5	1,976	-0.25%
2018/08/31	2	40.93	4	40.58	40.60	-2	1,970	-0.10%
2018/08/30	3	38.02	1	38.30	38.00	2	1,904	0.11%
2018/08/29	43	38.21	43	38.47	38.75	0	1,960	0.00%
2018/08/28	16	38.97	21	39.10	39.15	-5	1,982	-0.25%
2018/08/22	0	0.00	1	32.30	32.30	-1	2,693	-0.04%
2018/08/21	0	0.00	1	32.95	32.90	-1	2,734	-0.04%
2018/08/20	4	32.85	1	34.05	32.35	3	2,840	0.11%
2018/08/17	3	34.40	5	34.10	34.00	-2	2,846	-0.07%
2018/08/15	5	32.60	0	0.00	31.60	5	2,813	0.18%
2018/08/13	2	32.20	0	0.00	32.15	2	2,855	0.07%
2018/08/10	5	35.30	0	0.00	35.30	5	2,847	0.18%
2018/08/09	5	36.94	0	0.00	36.60	5	2,873	0.17%
2018/08/03	0	0.00	4	37.00	37.50	-4	2,985	-0.13%
2018/08/02	5	37.30	4	37.43	36.75	1	3,033	0.03%
2018/08/01	5	38.65	0	0.00	38.65	5	3,140	0.16%
2018/07/31	3	38.93	0	0.00	38.70	3	3,180	0.09%
2018/07/27	1	39.00	3	39.93	40.10	-2	3,204	-0.06%
2018/07/26	3	38.70	0	0.00	38.60	3	3,213	0.09%
2018/07/25	1	39.10	0	0.00	38.80	1	3,232	0.03%
2018/07/23	8	40.28	8	40.11	40.20	0	3,314	0.00%
2018/07/20	6	39.02	2	38.60	38.10	4	3,300	0.12%
2018/07/19	2	39.93	3	39.83	39.70	-1	3,281	-0.03%
2018/07/18	2	40.20	0	0.00	40.20	2	3,285	0.06%
2018/07/17	0	0.00	2	42.45	42.10	-2	3,291	-0.06%
2018/07/16	0	0.00	2	42.90	42.85	-2	3,299	-0.06%
2018/07/13	4	44.18	3	43.97	43.80	1	3,311	0.03%
2018/07/11	5	43.45	5	42.80	42.85	0	3,371	0.00%
2018/07/10	0	0.00	1	43.40	43.20	-1	3,445	-0.03%
2018/07/09	2	42.68	1	42.40	42.40	1	3,460	0.03%
2018/07/06	5	42.10	7	42.38	42.40	-2	3,636	-0.05%
2018/07/05	3	44.93	0	0.00	43.90	3	3,618	0.08%
2018/07/04	4	47.31	8	46.76	46.70	-4	3,771	-0.11%
2018/07/03	1	44.25	1	45.70	44.80	0	3,708	0.00%
2018/07/02	13	45.95	12	45.50	44.00	1	3,660	0.03%
2018/06/29	0	0.00	1	45.00	45.00	-1	3,646	-0.03%
2018/06/28	1	45.55	4	45.45	44.70	-3	3,632	-0.08%
2018/06/27	4	45.79	0	0.00	45.90	4	3,635	0.11%
2018/06/26	5	44.14	7	44.50	44.85	-2	3,577	-0.06%
2018/06/25	1	43.90	0	0.00	42.80	1	3,556	0.03%
2018/06/21	2	48.00	3	48.08	46.50	-1	3,513	-0.03%
2018/06/20	9	50.23	15	47.40	47.00	-6	3,481	-0.17%
2018/06/19	2	51.90	0	0.00	51.70	2	3,395	0.06%
2018/06/15	4	52.50	2	52.40	51.50	2	3,341	0.06%
2018/06/13	8	54.14	2	52.90	50.40	6	3,271	0.18%
2018/06/12	0	0.00	4	53.13	52.60	-4	3,119	-0.13%
2018/06/11	3	52.97	1	51.30	52.30	2	3,045	0.07%
2018/06/08	0	0.00	5	50.60	50.90	-5	2,977	-0.17%
2018/06/07	1	50.90	3	50.90	51.50	-2	2,943	-0.07%
2018/06/06	3	52.20	1	53.00	51.10	2	2,913	0.07%
2018/06/05	1	52.00	1	49.65	49.60	0	2,842	0.00%
2018/06/04	23	52.42	22	52.02	53.10	1	2,782	0.04%
2018/06/01	14	51.79	17	52.28	50.10	-3	2,679	-0.11%
2018/05/31	6	53.93	2	54.80	53.90	4	2,517	0.16%
2018/05/30	2	50.18	2	50.08	50.70	0	2,195	0.00%
2018/05/28	5	44.85	5	46.30	46.00	0	1,939	0.00%
2018/05/24	0	0.00	1	42.05	42.40	-1	1,822	-0.05%
2018/05/23	2	43.25	2	42.60	42.00	0	1,861	0.00%
2018/05/22	2	44.75	0	0.00	45.45	2	1,839	0.11%
2018/05/17	1	41.45	3	41.62	42.30	-2	1,781	-0.11%
2018/05/16	3	43.68	4	42.98	42.90	-1	1,755	-0.06%
2018/05/15	6	44.79	4	45.16	44.50	2	1,745	0.11%
2018/05/14	13	44.79	15	44.50	44.40	-2	1,753	-0.11%
2018/05/11	0	0.00	2	45.60	43.00	-2	1,722	-0.12%
2018/05/10	4	45.55	2	45.45	45.70	2	1,688	0.12%
2018/05/09	2	46.08	0	0.00	44.70	2	1,633	0.12%
2018/05/08	3	46.00	2	47.50	47.50	1	1,527	0.07%
2018/05/07	5	43.12	1	43.40	43.20	4	1,488	0.27%
2018/05/04	1	42.30	2	42.25	41.90	-1	1,470	-0.07%
2018/05/03	6	40.57	1	40.20	41.00	5	1,458	0.34%
2018/04/30	1	44.10	0	0.00	42.30	1	1,420	0.07%
2018/04/27	0	0.00	1	45.65	45.65	-1	1,383	-0.07%
2018/04/19	1	43.80	0	0.00	43.75	1	1,331	0.08%
2018/04/18	1	43.75	0	0.00	44.00	1	1,331	0.08%
2018/04/17	6	45.10	2	43.05	43.05	4	1,319	0.30%
2018/04/16	7	45.89	4	47.85	47.80	3	1,284	0.23%
2018/04/13	0	0.00	3	45.10	45.10	-3	1,245	-0.24%
2018/04/12	10	40.28	16	40.84	41.00	-6	1,282	-0.47%
2018/04/10	2	32.18	8	33.78	33.95	-6	1,488	-0.40%
2018/04/09	0	0.00	4	30.30	30.90	-4	1,391	-0.29%
2018/04/02	0	0.00	5	28.25	28.20	-5	1,345	-0.37%
2018/03/28	5	28.55	0	0.00	28.25	5	1,366	0.37%
2018/03/27	0	0.00	2	27.95	28.20	-2	1,391	-0.14%
2018/03/23	1	26.30	0	0.00	26.75	1	1,383	0.07%
2018/03/21	1	27.10	0	0.00	27.10	1	1,383	0.07%
2018/03/20	0	0.00	3	27.50	27.40	-3	1,373	-0.22%
2018/03/19	0	0.00	7	27.85	27.70	-7	1,372	-0.51%
2018/03/16	0	0.00	1	27.95	28.00	-1	1,363	-0.07%
2018/03/14	1	28.05	0	0.00	28.05	1	1,371	0.07%
2018/03/08	0	0.00	2	28.45	28.10	-2	1,404	-0.14%
2018/03/07	0	0.00	10	27.40	27.50	-10	1,406	-0.71%
2018/03/05	12	28.43	0	0.00	27.85	12	1,464	0.82%
2018/03/02	0	0.00	1	28.10	28.45	-1	1,496	-0.07%
2018/03/01	6	27.30	0	0.00	27.95	6	1,525	0.39%
2018/02/23	10	28.00	0	0.00	27.75	10	1,759	0.57%
2018/02/08	0	0.00	1	25.95	25.75	-1	1,806	-0.06%
2018/02/06	1	25.80	1	26.25	24.95	0	1,822	0.00%
2018/02/05	1	26.50	0	0.00	26.80	1	1,818	0.05%
2018/02/01	0	0.00	10	27.30	27.30	-10	1,869	-0.53%
2018/01/31	1	27.00	0	0.00	27.30	1	1,874	0.05%
2018/01/29	0	0.00	8	27.30	27.20	-8	1,887	-0.42%
2018/01/26	1	27.30	0	0.00	27.35	1	1,897	0.05%
2018/01/22	5	27.75	0	0.00	27.85	5	1,940	0.26%
2018/01/19	8	28.00	0	0.00	27.80	8	1,942	0.41%
2018/01/18	6	28.05	0	0.00	27.80	6	1,937	0.31%
2018/01/17	0	0.00	3	28.18	27.90	-3	1,927	-0.16%
2018/01/16	1	28.10	1	28.25	28.55	0	1,912	0.00%
2018/01/15	1	28.00	1	27.85	27.60	0	1,900	0.00%
2018/01/12	2	27.80	2	27.95	27.90	0	1,890	0.00%
2018/01/11	4	28.90	0	0.00	28.25	4	1,863	0.21%
2018/01/10	3	28.73	6	28.45	28.45	-3	1,844	-0.16%
2018/01/09	16	30.09	4	28.64	28.60	12	1,838	0.65%
2018/01/08	8	30.68	4	30.15	29.60	4	1,800	0.22%
2018/01/05	27	32.60	42	31.74	31.90	-15	1,738	-0.86%
2018/01/04	38	30.80	22	31.46	32.30	16	1,559	1.03%
2018/01/03	10	28.30	12	29.17	29.40	-2	1,339	-0.15%
2018/01/02	10	28.40	10	28.40	27.80	0	1,257	0.00%