佳凌 (4976)-富邦-陽明券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
39.25
漲跌
--
漲幅
0.00%
成交量
422張
產業
上市光電類股▲1.43%
508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

佳凌 (4976)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2.1	39.30	2	39.15	39.25	0.1	610	0.02%
2024/04/22	0	0.00	3	39.10	38.90	-3	612	-0.49%
2024/04/17	0	0.00	3	40.30	40.60	-3	591	-0.51%
2024/04/16	5.1	39.46	1	39.50	39.60	4.1	585	0.70%
2024/04/15	1.1	41.16	4	41.08	41.20	-2.9	579	-0.50%
2024/04/12	0	40.70	0	0.00	40.70	0	574	0.00%
2024/04/11	2	40.88	1	40.75	40.65	1	571	0.18%
2024/04/10	1	41.20	3	41.58	41.20	-2	565	-0.35%
2024/04/09	2	42.10	2.1	42.24	41.70	-0.1	563	-0.02%
2024/04/08	1.1	41.95	0	0.00	41.85	1.1	556	0.20%
2024/04/03	1	40.90	0	0.00	40.80	1	551	0.18%
2024/03/29	0	0.00	2	42.00	41.85	-2	541	-0.37%
2024/03/28	1	43.95	7	43.12	42.70	-6	528	-1.14%
2024/03/27	8	43.19	15	43.49	43.55	-7	515	-1.36%
2024/03/26	18	43.03	8	43.26	43.05	10	500	2.00%
2024/03/25	0	0.00	3	42.37	42.80	-3	457	-0.66%
2024/03/22	0	0.00	5	41.23	41.05	-5	434	-1.15%
2024/03/19	1	40.15	6	40.03	40.00	-5	504	-0.99%
2024/03/18	6	40.94	33	41.02	40.65	-27	672	-4.02%
2024/03/15	1	39.20	0	0.00	39.00	1	717	0.14%
2024/03/12	0	0.00	5	38.75	38.10	-5	703	-0.71%
2024/03/11	0	0.00	1	38.00	38.00	-1	701	-0.14%
2024/03/08	13	37.45	18	37.09	37.00	-5	700	-0.71%
2024/03/07	1	38.55	1	38.15	38.10	0	693	0.00%
2024/03/04	1	39.30	4	39.41	39.40	-3	684	-0.44%
2024/03/01	1	39.10	0	0.00	39.05	1	680	0.15%
2024/02/29	0	0.00	3	39.10	39.05	-3	684	-0.44%
2024/02/27	18	39.33	12	38.85	38.80	6	687	0.87%
2024/02/26	1	39.65	0.2	39.70	39.65	0.8	689	0.12%
2024/02/23	21	40.27	2	40.35	39.95	19	692	2.75%
2024/02/21	0	41.28	0	0.00	40.85	0	704	0.00%
2024/02/19	1	41.70	0	0.00	41.80	1	707	0.14%
2024/02/16	0	0.00	4	42.16	42.30	-4	702	-0.57%
2024/02/15	0	0.00	1	41.15	41.15	-1	685	-0.15%
2024/02/05	1	39.70	1	39.65	39.65	0	678	0.00%
2024/02/02	0	0.00	1	40.25	40.30	-1	678	-0.15%
2024/01/31	3	40.70	10	40.22	40.20	-7	679	-1.03%
2024/01/30	1	40.60	3	40.47	40.15	-2	675	-0.30%
2024/01/29	20	40.63	17	40.50	40.50	3	671	0.45%
2024/01/24	1	40.35	0	0.00	39.85	1	647	0.15%
2024/01/19	1	38.25	0	0.00	38.45	1	641	0.16%
2024/01/18	1	38.55	3	38.32	38.35	-2	640	-0.31%
2024/01/17	2	38.68	2	38.30	38.20	0	643	0.00%
2024/01/16	1	39.35	0	0.00	39.40	1	637	0.16%
2024/01/15	1	39.75	0	0.00	40.00	1	636	0.16%
2024/01/11	0	0.00	5	39.70	39.80	-5	638	-0.78%
2024/01/10	1	39.50	0	0.00	39.55	1	642	0.16%
2024/01/09	2	39.70	1	39.50	39.50	1	656	0.15%
2024/01/08	1	40.40	0	0.00	40.15	1	656	0.15%
2024/01/05	2	40.63	0	0.00	40.45	2	655	0.30%
2024/01/04	0	0.00	3	40.25	40.15	-3	655	-0.46%
2024/01/03	1	40.60	2	40.70	40.55	-1	657	-0.15%
2023/12/29	1	41.45	0	0.00	41.50	1	656	0.15%
2023/12/28	0	0.00	3	40.95	41.30	-3	654	-0.46%
2023/12/27	1	41.60	1	41.55	41.25	0	653	0.00%
2023/12/26	1	41.50	0	0.00	41.75	1	652	0.15%
2023/12/22	0	0.00	1	40.95	40.95	-1	648	-0.15%
2023/12/21	0	0.00	6	41.63	41.00	-6	647	-0.93%
2023/12/20	0	0.00	39	40.75	41.15	-39	641	-6.08%
2023/12/19	47	40.91	0	0.00	40.20	47	636	7.39%
2023/12/18	12	41.23	1	42.05	41.00	11	628	1.75%
2023/12/15	7	42.39	8	42.40	42.90	-1	609	-0.16%
2023/12/14	11	43.33	9	43.44	42.90	2	588	0.34%
2023/12/13	26.1	44.41	29	44.43	44.35	-2.9	538	-0.54%
2023/12/12	5	41.94	7	43.31	43.80	-2	368	-0.54%
2023/12/07	1	40.20	0	0.00	40.05	1	309	0.32%
2023/12/01	1	40.55	1	40.65	40.70	0	311	0.00%
2023/11/29	0	0.00	0.1	40.51	40.40	-0.1	314	-0.02%
2023/11/28	0	0.00	1	40.45	40.55	-1	316	-0.32%
2023/11/27	1	40.35	0	0.00	39.85	1	316	0.32%
2023/11/24	0	0.00	3	40.18	39.80	-3	313	-0.96%
2023/11/22	0	0.00	2	40.35	40.40	-2	306	-0.65%
2023/11/21	2	40.00	2	40.10	40.00	0	298	0.00%
2023/11/20	0	0.00	2.1	39.52	40.10	-2.1	297	-0.69%
2023/11/17	2	38.85	1	38.90	38.90	1	279	0.36%
2023/11/16	1	37.95	0	0.00	37.75	1	271	0.37%
2023/11/15	1	37.00	0.1	37.45	37.80	0.9	272	0.35%
2023/11/14	0	0.00	1	37.06	36.90	-1	275	-0.38%
2023/11/13	1	36.50	0	0.00	36.30	1	278	0.36%
2023/11/10	2	36.38	3	36.13	36.15	-1	294	-0.34%
2023/11/09	1	37.10	1	37.00	37.00	0	294	-0.01%
2023/11/08	1	38.15	0	0.00	38.00	1	300	0.33%
2023/11/06	0	0.00	2	37.60	37.65	-2	306	-0.65%
2023/11/02	1	37.00	0	0.00	37.15	1	312	0.32%
2023/11/01	2	36.85	1	36.60	36.60	1	313	0.32%
2023/10/31	0	0.00	1	37.00	36.60	-1	316	-0.32%
2023/10/30	1	37.10	0	0.00	37.55	1	324	0.31%
2023/10/27	1	37.35	1	36.85	36.80	0	329	0.00%
2023/10/25	0	0.00	1	37.95	37.90	-1	340	-0.29%
2023/10/24	1	36.40	0	0.00	36.85	1	341	0.29%
2023/10/19	1	36.75	0	0.00	36.85	1	358	0.28%
2023/10/18	0	0.00	1	37.70	37.15	-1	362	-0.28%
2023/10/17	1	38.20	0	0.00	38.00	1	364	0.27%
2023/10/16	3	39.70	0	0.00	39.20	3	357	0.84%
2023/10/13	1	39.95	2	40.15	39.90	-1	363	-0.27%
2023/10/12	0	0.00	1	39.95	40.10	-1	375	-0.27%
2023/10/11	1	40.05	0	0.00	39.80	1	388	0.26%
2023/10/05	0	0.00	1	40.65	40.50	-1	415	-0.24%
2023/10/04	0	0.00	1	40.05	40.30	-1	442	-0.23%
2023/10/02	1	40.55	3	40.58	40.70	-2	549	-0.36%
2023/09/28	1	40.05	0	0.00	40.50	1	618	0.16%
2023/09/27	1	39.90	1	39.80	39.80	0	705	0.00%
2023/09/25	0	0.00	1	40.40	40.40	-1	711	-0.14%
2023/09/21	1	40.00	1	39.80	39.85	0	727	0.00%
2023/09/19	1	41.35	1	40.85	40.75	0	744	0.00%
2023/09/18	1	41.65	1	41.50	41.40	0	747	0.00%
2023/09/15	1	41.15	4	41.16	41.10	-3	745	-0.40%
2023/09/14	3	41.45	1	41.45	41.55	2	746	0.27%
2023/09/13	0	40.55	0	0.00	40.60	0	743	0.00%
2023/09/12	1	39.80	0	0.00	40.10	1	754	0.13%
2023/09/11	0	0.00	1	40.00	39.85	-1	757	-0.13%
2023/09/08	6	40.67	1	40.65	40.60	5	767	0.65%
2023/09/07	6	41.86	3	41.40	41.35	3	770	0.39%
2023/09/06	2	41.53	0	0.00	41.40	2	771	0.26%
2023/09/05	2	41.68	2	41.70	41.80	0	777	0.00%
2023/09/04	1	41.45	6	41.46	41.25	-5	782	-0.64%
2023/09/01	5	41.44	3	41.30	41.35	2	782	0.26%
2023/08/31	0	40.90	0	0.00	40.65	0	786	0.00%
2023/08/30	0	0.00	1	40.60	40.65	-1	801	-0.12%
2023/08/29	3	39.88	1	40.20	40.20	2	807	0.25%
2023/08/28	6	39.80	1	39.50	39.55	5	837	0.60%
2023/08/24	1	41.00	2	40.28	40.30	-1	861	-0.12%
2023/08/23	0	0.00	1	41.05	41.05	-1	866	-0.12%
2023/08/22	1	40.80	0	0.00	40.90	1	875	0.11%
2023/08/18	2	41.68	2	41.15	41.30	0	886	0.00%
2023/08/17	1	42.00	0	0.00	42.00	1	882	0.11%
2023/08/16	0	0.00	21	42.13	42.45	-21	881	-2.38%
2023/08/15	2	40.13	3	40.00	40.00	-1	871	-0.11%
2023/08/14	0	0.00	3	40.38	39.90	-3	886	-0.34%
2023/08/11	0	0.00	2	41.30	41.25	-2	914	-0.22%
2023/08/10	21	40.75	1	40.80	40.85	20	914	2.19%
2023/08/09	3.4	41.50	0	0.00	41.50	3.4	912	0.38%
2023/08/07	0	0.00	5	42.60	42.75	-5	923	-0.54%
2023/08/04	0	0.00	1	42.05	42.25	-1	926	-0.11%
2023/08/02	2.2	42.51	2	42.00	41.85	0.2	935	0.02%
2023/08/01	1	42.95	1	42.60	42.55	0	935	0.00%
2023/07/31	2	42.90	2	42.65	42.85	0	944	0.00%
2023/07/28	1	42.10	2	42.45	42.50	-1	943	-0.11%
2023/07/27	1	42.00	1	42.40	42.55	0	961	0.00%
2023/07/26	2	42.43	1	41.80	41.80	1	964	0.10%
2023/07/25	7	42.23	2	42.50	42.50	5	966	0.52%
2023/07/24	1	42.40	7	43.11	42.00	-6	974	-0.62%
2023/07/21	4	43.93	1	43.60	43.60	3	967	0.31%
2023/07/20	1	44.30	1	44.50	44.70	0	975	0.00%
2023/07/18	6	44.17	3	43.80	43.65	3	994	0.30%
2023/07/13	0	0.00	1	45.00	44.00	-1	1,107	-0.09%
2023/07/12	4	44.78	2	45.50	44.30	2	1,141	0.18%
2023/07/11	0	0.00	1	45.10	45.90	-1	1,131	-0.09%
2023/07/10	5	46.78	2	46.45	45.05	3	1,119	0.27%
2023/07/07	2	45.20	0	0.00	45.50	2	1,066	0.19%
2023/07/06	20	45.81	33	45.60	46.50	-13	1,035	-1.26%
2023/07/05	21	44.27	10	45.38	45.65	11	1,001	1.10%
2023/07/04	2	41.60	0	0.00	41.90	2	936	0.21%
2023/06/30	1	42.45	1	42.20	42.25	0	986	0.00%
2023/06/29	0	0.00	1	42.80	42.70	-1	1,000	-0.10%
2023/06/28	1	41.20	2	41.43	41.45	-1	998	-0.10%
2023/06/27	9	41.05	1	40.55	40.60	8	1,017	0.79%
2023/06/26	1	42.00	0	0.00	41.90	1	1,028	0.10%
2023/06/21	1	42.35	1	42.25	42.45	0	1,076	0.00%
2023/06/20	0	0.00	1	42.20	42.20	-1	1,248	-0.08%
2023/06/13	0	0.00	4	43.15	43.10	-4	1,798	-0.22%
2023/06/09	0	0.00	10	43.50	43.70	-10	1,911	-0.52%
2023/06/08	1	43.50	0	0.00	43.10	1	1,948	0.05%
2023/06/06	10	45.35	2	44.50	44.35	8	2,116	0.38%
2023/06/05	0	0.00	0.5	45.50	45.35	-0.5	2,550	-0.02%
2023/06/02	0	0.00	1	44.70	44.70	-1	2,786	-0.04%
2023/06/01	3	45.28	1	46.70	44.90	2	2,844	0.07%
2023/05/31	6	44.73	0	0.00	44.85	6	2,815	0.21%
2023/05/30	0	0.00	4	44.43	44.40	-4	2,808	-0.14%
2023/05/23	3	44.30	0	0.00	44.30	3	2,780	0.11%
2023/05/22	3	44.23	1	44.50	44.40	2	2,782	0.07%
2023/05/18	0	0.00	2	44.90	44.60	-2	2,774	-0.07%
2023/05/17	10	44.89	15	44.75	44.90	-5	2,756	-0.18%
2023/05/15	3	41.80	0	0.00	42.10	3	2,719	0.11%
2023/05/12	0	0.00	9	42.60	42.55	-9	2,723	-0.33%
2023/05/11	4	42.18	0	0.00	41.95	4	2,722	0.15%
2023/05/08	8	44.48	5	44.25	44.05	3	2,706	0.11%
2023/05/05	3.1	44.87	0	0.00	44.30	3.1	2,703	0.11%
2023/05/04	2	45.30	0	0.00	45.35	2	2,698	0.07%
2023/05/03	0.7	46.40	0	0.00	45.05	0.7	2,698	0.03%
2023/04/27	0.1	46.60	0	0.00	46.70	0.1	2,680	0.00%
2023/04/26	1	47.40	0	0.00	47.40	1	2,670	0.04%
2023/04/25	7	48.01	11	48.60	47.50	-4	2,666	-0.15%
2023/04/24	3	49.90	2	50.20	49.50	1	2,651	0.04%
2023/04/21	2	49.10	0	0.00	49.05	2	2,635	0.08%
2023/04/20	1	49.70	3	49.20	49.10	-2	2,621	-0.08%
2023/04/19	1	50.10	2	50.45	50.30	-1	2,602	-0.04%
2023/04/18	18	52.77	29	51.63	51.00	-11	2,576	-0.43%
2023/04/17	2	51.20	16.3	50.80	50.80	-14.3	2,473	-0.58%
2023/04/14	2	48.90	5	49.30	48.85	-3	2,428	-0.12%
2023/04/13	9	49.48	0	0.00	49.00	9	2,418	0.37%
2023/04/12	2	49.98	0	0.00	50.00	2	2,398	0.08%
2023/04/11	3	50.50	12	50.43	50.30	-9	2,383	-0.38%
2023/04/10	5	50.92	4	51.18	50.70	1	2,371	0.04%
2023/04/07	4	50.19	1	50.40	50.50	3	2,334	0.13%
2023/04/06	11	50.19	2	50.75	50.80	9	2,311	0.39%
2023/03/31	10	49.80	0	0.00	49.05	10	2,270	0.44%
2023/03/30	10	48.70	15	49.36	49.60	-5	2,253	-0.22%
2023/03/29	2	48.38	0	0.00	48.25	2	2,238	0.09%
2023/03/28	3.8	48.88	14	48.47	48.40	-10.2	2,228	-0.46%
2023/03/27	13	49.74	18	49.72	49.60	-5	2,202	-0.23%
2023/03/24	12	50.17	13	50.84	50.00	-1	2,179	-0.05%
2023/03/23	59	52.21	44	53.05	51.40	15	2,126	0.71%
2023/03/22	5	51.28	9	50.92	51.30	-4	1,952	-0.20%
2023/03/21	33	51.06	67	51.22	50.50	-34	1,903	-1.79%
2023/03/20	1	50.30	11	50.31	50.30	-10	1,798	-0.56%
2023/03/17	23	50.21	6	50.45	50.50	17	1,759	0.97%
2023/03/16	16	49.74	18	49.80	50.00	-2	1,584	-0.13%
2023/03/15	74	49.55	21	49.34	47.85	53	1,381	3.84%
2023/03/14	8	46.20	3	46.25	46.55	5	1,295	0.39%
2023/03/13	2	47.00	4	47.59	47.60	-2	1,279	-0.16%
2023/03/10	5	48.82	4	48.40	48.50	1	1,248	0.08%
2023/03/09	7	49.39	35	50.38	50.50	-28	1,209	-2.32%
2023/03/08	51	50.41	25	50.44	50.50	26	1,096	2.37%
2023/03/07	40	47.71	53	48.55	49.80	-13	655	-1.98%
2023/03/06	0	0.00	24	45.09	45.30	-24	405	-5.93%
2023/03/03	0	0.00	1	40.95	41.20	-1	342	-0.29%
2023/03/02	1	40.20	0	0.00	40.20	1	341	0.29%
2023/02/24	0.7	41.55	3	40.83	40.90	-2.3	346	-0.65%
2023/02/23	2	41.45	0	0.00	41.40	2	350	0.57%
2023/02/22	2	41.30	1	41.10	41.35	1	365	0.27%
2023/02/21	2	42.05	0	0.00	42.30	2	408	0.49%
2023/02/20	0	0.00	6	41.18	41.65	-6	405	-1.48%
2023/02/17	1	40.45	0	0.00	40.40	1	408	0.24%
2023/02/15	1	40.05	2	39.83	39.90	-1	424	-0.24%
2023/02/14	1	40.00	0	0.00	40.10	1	456	0.22%
2023/02/13	3	39.92	1	39.80	39.70	2	462	0.43%
2023/02/10	1	40.26	0	0.00	40.20	1	469	0.22%
2023/02/09	0	0.00	3	41.45	41.80	-3	466	-0.64%
2023/02/06	3	40.78	1	41.00	40.45	2	465	0.43%
2023/02/03	1	40.55	3	40.62	40.50	-2	468	-0.43%
2023/02/02	5	40.42	0	0.00	40.50	5	468	1.07%
2023/02/01	3	39.63	4	39.98	40.30	-1	463	-0.22%
2023/01/30	0.1	37.70	1	38.00	38.20	-1	461	-0.21%
2023/01/16	0.5	37.05	3	37.10	37.05	-2.5	459	-0.55%
2023/01/13	3	37.70	2	37.93	37.35	1	461	0.22%
2023/01/12	1	38.40	0	0.00	38.35	1	462	0.22%
2023/01/11	1	38.50	0	0.00	38.65	1	463	0.22%
2023/01/09	1	38.65	2	38.70	38.70	-1	473	-0.21%
2023/01/06	1	38.00	0	0.00	38.40	1	483	0.21%
2023/01/05	1	38.00	0	0.00	38.00	1	502	0.20%
2023/01/04	1	38.20	1	38.05	38.30	0	506	0.00%
2022/12/30	1	37.90	0	0.00	37.60	1	521	0.19%
2022/12/28	1	38.75	0	0.00	37.60	1	536	0.19%
2022/12/27	1	38.35	0	0.00	38.35	1	546	0.18%
2022/12/26	1	38.00	0	0.00	38.05	1	553	0.18%
2022/12/21	0	0.00	1	37.30	37.30	-1	584	-0.17%
2022/12/20	2	37.85	1	37.20	37.00	1	592	0.17%
2022/12/16	1	38.20	0	0.00	38.30	1	612	0.16%
2022/12/15	0	0.00	1	39.30	39.00	-1	618	-0.16%
2022/12/14	2	39.10	0	0.00	39.25	2	627	0.32%
2022/12/12	2	38.35	0	0.00	39.00	2	636	0.31%
2022/12/09	2	38.85	1	38.80	38.80	1	641	0.16%
2022/12/07	1	39.40	2	39.25	39.25	-1	650	-0.15%
2022/12/06	2	41.15	0	0.00	40.20	2	649	0.31%
2022/12/05	2	41.65	4	41.98	41.60	-2	646	-0.31%
2022/12/02	2	41.55	9	41.42	42.40	-7	639	-1.09%
2022/12/01	7	40.46	0	0.00	40.65	7	635	1.10%
2022/11/30	4	39.73	0	0.00	39.65	4	651	0.61%
2022/11/29	1	39.10	1	39.00	39.05	0	657	0.00%
2022/11/28	2	38.85	1	39.20	39.20	1	689	0.14%
2022/11/25	4	39.06	0	0.00	38.65	4	820	0.49%
2022/11/23	1	39.60	2	38.70	38.50	-1	954	-0.10%
2022/11/22	2	38.15	1	38.40	38.25	1	961	0.10%
2022/11/18	2	40.30	0	0.00	39.90	2	983	0.20%
2022/11/17	3	39.15	8	40.60	40.65	-5	994	-0.50%
2022/11/16	1	37.80	1	38.15	38.00	0	957	0.00%
2022/11/15	0	38.45	6	38.14	38.50	-6	963	-0.62%
2022/11/14	0	0.00	1	37.90	38.20	-1	978	-0.10%
2022/11/11	6	37.41	1.1	36.93	37.15	5	992	0.50%
2022/11/10	2	37.95	0	0.00	36.55	2	1,018	0.20%
2022/11/09	1.1	36.62	2	36.88	36.90	-1	1,030	-0.09%
2022/11/08	0	0.00	1	37.30	36.70	-1	1,072	-0.09%
2022/11/07	1	36.20	0	0.00	36.25	1	1,110	0.09%
2022/11/03	0	0.00	2	36.40	36.50	-2	1,465	-0.14%
2022/11/02	1	35.40	1	35.60	35.90	0	1,480	0.00%
2022/11/01	1	35.10	1	34.90	35.10	0	1,494	0.00%
2022/10/28	1	33.50	2	33.55	33.50	-1	1,507	-0.07%
2022/10/26	0	0.00	2	33.90	33.55	-2	1,550	-0.13%
2022/10/24	0	0.00	3	34.45	34.05	-3	1,555	-0.19%
2022/10/20	1	33.70	0	0.00	34.10	1	1,577	0.06%
2022/10/18	0	35.20	0	0.00	34.95	0	1,609	0.00%
2022/10/17	2	33.95	0	0.00	34.90	2	1,650	0.12%
2022/10/14	0	0.00	2	34.40	34.80	-2	1,672	-0.12%
2022/10/13	3	32.92	0	0.00	32.25	3	1,699	0.18%
2022/10/11	3	36.47	2	35.90	35.90	1	1,839	0.05%
2022/10/07	0	0.00	2	38.60	38.80	-2	2,075	-0.10%
2022/10/06	1	38.55	2	38.55	38.45	-1	2,151	-0.05%
2022/10/05	1	39.30	0	0.00	38.40	1	2,171	0.05%
2022/10/03	0	0.00	1	37.60	37.90	-1	2,176	-0.05%
2022/09/29	1	37.85	1	37.20	37.10	0	2,196	0.00%
2022/09/28	2	37.18	0	37.55	36.80	2	2,197	0.09%
2022/09/27	1	38.25	1	39.10	39.00	0	2,193	0.00%
2022/09/26	0	0.00	1	39.10	38.50	-1	2,206	-0.05%
2022/09/23	1	41.55	0	0.00	40.85	1	2,214	0.05%
2022/09/22	1	41.35	0	0.00	42.20	1	2,219	0.05%
2022/09/16	1	43.65	0	0.00	43.30	1	2,223	0.04%
2022/09/15	1	44.50	0	0.00	44.15	1	2,227	0.04%
2022/09/13	0	0.00	1	45.45	45.25	-1	2,233	-0.04%
2022/09/08	1	44.50	1	44.55	44.80	0	2,254	0.00%
2022/09/07	2	44.40	0	0.00	44.25	2	2,260	0.09%
2022/09/06	0	0.00	2	45.35	45.00	-2	2,260	-0.09%
2022/09/05	5	45.88	8	46.16	45.55	-3	2,241	-0.13%
2022/09/02	5	47.88	3	47.42	47.25	2	2,234	0.09%
2022/09/01	19	49.85	20	49.61	48.20	-1	2,207	-0.05%
2022/08/31	6	48.67	1	48.65	49.40	5	2,082	0.24%
2022/08/30	9	48.08	11	48.01	48.70	-2	2,042	-0.10%
2022/08/29	3	45.50	1	45.95	46.05	2	1,953	0.10%
2022/08/26	6	47.43	4	47.41	47.20	2	1,958	0.10%
2022/08/25	1	46.55	4	46.68	47.00	-3	1,956	-0.15%
2022/08/24	2	46.70	1	46.15	45.90	1	1,994	0.05%
2022/08/22	10	47.44	0	0.00	47.10	10	1,968	0.51%
2022/08/19	0	0.00	1	47.85	48.00	-1	1,958	-0.05%
2022/08/18	0	0.00	7	47.25	47.40	-7	1,940	-0.36%
2022/08/17	1	46.45	55	46.80	46.30	-54	1,925	-2.80%
2022/08/16	6	48.07	0	0.00	47.70	6	1,899	0.32%
2022/08/15	4	48.15	4	48.00	47.85	0	1,867	0.00%
2022/08/12	2	47.90	1	47.50	47.50	1	1,829	0.05%
2022/08/11	13	48.50	24	48.05	48.55	-11	1,794	-0.61%
2022/08/10	7	46.69	5	46.74	47.85	2	1,566	0.13%
2022/08/09	12	43.46	1	43.40	43.50	11	1,468	0.75%
2022/08/08	5	41.08	10	42.80	43.00	-5	1,483	-0.34%
2022/08/05	5	41.41	3	41.48	41.75	2	1,484	0.13%
2022/08/04	39	40.13	28	40.06	40.35	11	1,486	0.74%
2022/08/03	30	40.98	9	40.88	40.50	21	1,485	1.41%
2022/08/02	4	41.09	2	40.80	40.90	2	1,463	0.14%
2022/07/26	2	43.03	4	43.15	42.55	-2	1,447	-0.14%
2022/07/25	4	45.00	2	44.80	44.80	2	1,435	0.14%
2022/07/22	16	45.16	15	45.63	44.65	1	1,427	0.07%
2022/07/21	0	43.90	1	43.30	44.15	-1	1,411	-0.07%
2022/07/20	0	0.00	1	45.35	44.10	-1	1,395	-0.07%
2022/07/19	3	46.47	4	45.83	45.35	-1	1,380	-0.07%
2022/07/18	20	45.26	6	45.65	46.10	14	1,323	1.06%
2022/07/15	65	44.52	57	45.87	46.10	8	1,233	0.65%
2022/07/14	22	40.12	24	42.08	42.50	-2	989	-0.20%
2022/07/13	5	39.46	2	39.35	38.65	3	916	0.33%
2022/07/12	2	37.48	0	0.00	36.80	2	899	0.22%
2022/07/11	6	39.10	1	39.35	39.00	5	898	0.56%
2022/07/08	3	40.20	4	39.91	39.70	-1	891	-0.11%
2022/07/07	0	0.00	1	39.15	38.60	-1	892	-0.11%
2022/07/06	0	0.00	1	36.60	36.70	-1	889	-0.11%
2022/07/04	1	37.50	1	37.65	37.45	0	887	0.00%
2022/07/01	1	37.00	5	37.15	37.00	-4	871	-0.46%
2022/06/30	3	40.50	0	0.00	40.40	3	851	0.35%
2022/06/23	1	41.80	0	0.00	42.35	1	847	0.12%
2022/06/21	0	0.00	1	43.00	44.95	-1	835	-0.12%
2022/06/20	4	44.11	1	42.80	42.30	3	844	0.36%
2022/06/17	0	0.00	2	45.45	45.25	-2	829	-0.24%
2022/06/16	2	46.45	0	0.00	46.10	2	821	0.24%
2022/06/15	0	0.00	2	49.00	48.25	-2	821	-0.24%
2022/06/14	2	47.85	0	0.00	48.05	2	853	0.23%
2022/06/13	2	48.10	0	0.00	48.10	2	852	0.23%
2022/06/10	1	50.60	2	50.40	50.30	-1	850	-0.12%
2022/06/09	1	50.40	0	0.00	50.50	1	849	0.12%
2022/06/08	2	50.20	0	0.00	50.30	2	848	0.24%
2022/06/07	1	50.60	0	0.00	50.40	1	858	0.12%
2022/06/06	2	50.30	0	0.00	51.30	2	870	0.23%
2022/06/02	0	0.00	1	51.00	50.80	-1	899	-0.11%
2022/06/01	1	53.70	1	50.80	52.80	0	925	0.00%
2022/05/31	1	49.05	1	49.55	50.00	0	882	0.00%
2022/05/30	2	48.50	2	48.98	49.00	0	876	0.00%
2022/05/24	3	47.63	1	47.50	46.95	2	888	0.23%
2022/05/23	3	48.17	0	0.00	47.80	3	883	0.34%
2022/05/19	0	0.00	6	48.34	49.60	-6	874	-0.69%
2022/05/18	1	49.00	2	49.33	49.40	-1	867	-0.12%
2022/05/17	3	48.40	0	0.00	49.15	3	858	0.35%
2022/05/16	2	47.50	5	48.13	48.50	-3	841	-0.36%
2022/05/13	6	46.03	9	45.95	45.80	-3	808	-0.37%
2022/05/12	0	0.00	5	44.79	44.10	-5	796	-0.63%
2022/05/11	0	0.00	10	43.56	44.60	-10	789	-1.27%
2022/05/10	0	0.00	1.2	43.48	43.35	-1.2	783	-0.15%
2022/05/09	2	43.48	2	43.08	42.50	0	796	0.00%
2022/05/06	7	45.31	1	43.60	46.00	6	821	0.73%
2022/05/05	1	44.60	4	44.93	45.20	-3	812	-0.37%
2022/04/28	2	42.20	3	42.70	42.85	-1	820	-0.12%
2022/04/27	13	41.37	1	42.65	42.50	12	814	1.47%
2022/04/26	6	44.75	1	45.60	44.20	5	789	0.63%
2022/04/25	14	45.06	3	45.00	44.60	11	787	1.40%
2022/04/22	4	49.39	7	49.40	49.25	-3	766	-0.39%
2022/04/21	2	50.40	12	50.00	50.30	-10	772	-1.30%
2022/04/20	1	51.60	8	51.56	51.50	-7	773	-0.90%
2022/04/19	19	51.60	60	51.31	51.30	-41	794	-5.16%
2022/04/18	5	54.88	42	54.69	53.10	-37	807	-4.58%
2022/04/15	0	0.00	4	55.28	55.90	-4	815	-0.49%
2022/04/14	17	55.72	1	56.00	55.80	16	839	1.91%
2022/04/13	14	55.78	1	55.80	55.20	13	839	1.55%
2022/04/12	15	54.86	0	0.00	54.90	15	850	1.76%
2022/04/11	100	53.52	74	53.38	54.00	26	891	2.92%
2022/04/08	27	54.91	0	0.00	55.00	27	890	3.03%
2022/04/07	19	53.64	62	53.49	53.90	-43	888	-4.84%
2022/04/06	6	54.53	1	55.50	54.30	5	889	0.56%
2022/04/01	25	54.97	13	54.76	55.20	12	898	1.34%
2022/03/31	0	0.00	33	54.12	53.90	-33	896	-3.68%
2022/03/29	45	54.84	8	55.55	54.70	37	915	4.04%
2022/03/28	19	53.02	25	53.00	53.30	-6	921	-0.65%
2022/03/25	26	53.70	35	53.70	53.70	-9	954	-0.94%
2022/03/24	2	54.45	10	54.49	54.70	-8	960	-0.83%
2022/03/23	30	54.73	10	54.89	55.30	20	981	2.04%
2022/03/22	0	0.00	19	52.81	53.30	-19	979	-1.94%
2022/03/21	1	53.30	4	53.63	53.40	-3	991	-0.30%
2022/03/18	14	53.29	1	53.00	53.70	13	1,019	1.28%
2022/03/17	39	53.22	2	52.50	53.30	37	1,027	3.60%
2022/03/16	7	49.69	3	49.60	49.70	4	1,012	0.40%
2022/03/15	3	51.07	0	0.00	49.60	3	1,074	0.28%
2022/03/14	10	53.00	0	0.00	52.40	10	1,115	0.90%
2022/03/11	1	51.90	2	52.00	52.50	-1	1,131	-0.09%
2022/03/10	0	0.00	2	52.15	52.70	-2	1,158	-0.17%
2022/03/09	7	49.54	6	49.88	50.00	1	1,168	0.09%
2022/03/08	6	50.03	1	49.45	49.35	5	1,191	0.42%
2022/03/07	3	52.60	3	54.70	52.30	0	1,185	0.00%
2022/03/04	1	58.30	0	0.00	58.10	1	1,259	0.08%
2022/03/03	1	58.90	0	0.00	58.80	1	1,323	0.08%
2022/03/02	1	59.00	0	0.00	59.40	1	1,424	0.07%
2022/03/01	1	59.80	1	59.70	59.80	0	1,696	0.00%
2022/02/25	2	59.10	0	0.00	59.20	2	1,817	0.11%
2022/02/24	2.3	59.38	2	59.70	58.40	0.3	2,064	0.02%
2022/02/23	0	0.00	1	61.00	60.90	-1	2,829	-0.04%
2022/02/22	1	60.80	10	61.44	61.10	-9	2,967	-0.30%
2022/02/21	20	63.00	10	62.70	62.50	10	3,099	0.32%
2022/02/17	0	0.00	1	62.40	62.40	-1	3,162	-0.03%
2022/02/16	5	62.94	6	62.50	62.40	-1	3,221	-0.03%
2022/02/14	0	0.00	2.1	61.84	61.90	-2.1	3,261	-0.07%
2022/02/10	2	63.75	0	0.00	63.60	2	3,314	0.06%
2022/02/09	1	63.80	1	63.80	64.50	0	3,333	0.00%
2022/02/08	0	0.00	10	64.41	64.80	-10	3,345	-0.30%
2022/02/07	2	59.85	0	60.20	60.90	2	3,327	0.06%
2022/01/26	2	59.75	2	59.90	59.80	0	3,350	0.00%
2022/01/25	2	60.80	0	0.00	60.50	2	3,402	0.06%
2022/01/24	1	61.20	0	0.00	61.40	1	3,464	0.03%
2022/01/21	0	0.00	3	62.20	62.00	-3	3,520	-0.09%
2022/01/20	1	62.00	0	0.00	62.40	1	3,570	0.03%
2022/01/17	0	0.00	4	62.55	62.80	-4	3,989	-0.10%
2022/01/14	10	62.38	10	62.10	62.10	0	4,076	0.00%
2022/01/13	3	61.90	6	62.78	63.40	-3	4,112	-0.07%
2022/01/12	6.1	62.57	0	0.00	62.10	6.1	4,188	0.15%
2022/01/11	1	64.30	1	65.00	63.80	0	4,230	0.00%
2022/01/10	1	66.20	1	65.60	65.60	0	4,226	0.00%
2022/01/07	11	66.53	5	66.20	66.30	6	4,233	0.14%
2022/01/06	2	69.00	4	68.83	68.80	-2	4,213	-0.05%
2022/01/05	25	70.42	26	69.77	69.60	-1	4,222	-0.02%
2022/01/04	18	70.29	19	70.37	70.30	-1	4,217	-0.02%
2022/01/03	2	68.35	2	68.45	68.20	0	4,185	0.00%
2021/12/30	9.6	68.94	8	68.91	68.80	1.6	4,205	0.04%
2021/12/29	1	68.10	4	68.68	68.80	-3	4,220	-0.07%
2021/12/28	1	68.60	0	0.00	68.30	1	4,241	0.02%
2021/12/27	4	68.90	3	69.10	68.80	1	4,254	0.02%
2021/12/24	4.1	68.98	3	68.90	68.80	1.1	4,276	0.03%
2021/12/23	14	70.43	11	69.73	69.70	3	4,282	0.07%
2021/12/22	7	70.97	6	70.62	70.50	1	4,284	0.02%
2021/12/21	7	69.76	10	70.38	70.60	-3	4,283	-0.07%
2021/12/20	8	69.55	12	69.43	69.20	-4	4,274	-0.09%
2021/12/17	11	69.25	11	69.26	69.20	0	4,279	0.00%
2021/12/16	11	69.39	12	69.66	69.70	-1	4,271	-0.02%
2021/12/15	8	68.39	7	68.86	68.60	1	4,273	0.02%
2021/12/14	6	69.00	4	68.78	68.00	2	4,277	0.05%
2021/12/13	9.1	71.08	14	70.81	70.30	-4.9	4,269	-0.11%
2021/12/10	14	71.24	14	71.09	70.60	0	4,275	0.00%
2021/12/09	33	72.90	21	72.65	72.40	12	4,267	0.28%
2021/12/08	4	71.98	13	71.98	72.00	-9	4,220	-0.21%
2021/12/07	14	71.54	12	71.03	70.80	2	4,198	0.05%
2021/12/06	7	71.60	11	72.00	71.30	-4	4,257	-0.09%
2021/12/03	9	71.40	9	72.03	71.10	0	4,348	0.00%
2021/12/02	12	71.51	7	71.50	70.40	5	4,379	0.11%
2021/12/01	5	72.54	2	72.70	73.00	3	4,423	0.07%
2021/11/30	13.1	72.10	35.2	72.46	74.00	-22.2	4,520	-0.49%
2021/11/29	33.2	69.14	15	70.11	70.40	18.2	4,674	0.39%
2021/11/26	22	74.15	31	73.18	72.20	-9	4,743	-0.19%
2021/11/25	25	78.25	44.4	78.50	75.50	-19.4	4,692	-0.41%
2021/11/24	16	76.14	17.2	76.50	74.60	-1.2	4,488	-0.03%
2021/11/23	34.1	78.38	14	76.64	76.10	20.1	4,466	0.45%
2021/11/22	85	79.40	58	80.54	78.40	27	4,574	0.59%
2021/11/19	10	72.80	64.2	75.67	75.90	-54.2	3,870	-1.40%
2021/11/18	9	69.69	15	69.45	69.00	-6	3,804	-0.16%
2021/11/17	12	67.29	14.1	67.19	67.30	-2.1	3,736	-0.06%
2021/11/16	5	67.30	7	67.76	67.20	-2	3,774	-0.05%
2021/11/15	22	67.92	18	67.45	68.20	4	3,816	0.10%
2021/11/12	2	65.60	4	65.40	65.00	-2	3,901	-0.05%
2021/11/11	1	63.90	0	0.00	63.70	1	3,943	0.03%
2021/11/10	5	63.92	3	64.13	64.50	2	3,995	0.05%
2021/11/09	18	64.26	10	63.84	63.80	8	4,030	0.20%
2021/11/08	7	66.11	2.1	66.87	65.50	4.9	4,056	0.12%
2021/11/05	7	66.04	6	65.90	65.80	1	4,180	0.02%
2021/11/04	1	67.50	10	67.55	67.10	-9	4,288	-0.21%
2021/11/03	9	67.89	3	68.20	67.70	6	4,406	0.14%
2021/11/02	8.1	69.68	8	67.74	69.00	0.1	4,530	0.00%
2021/11/01	1	68.80	5	70.78	70.40	-4	4,505	-0.09%
2021/10/29	6	67.50	4	68.05	67.40	2	4,468	0.04%
2021/10/28	18	70.06	2	69.50	69.30	16	4,460	0.36%
2021/10/27	40	71.42	37.7	71.17	70.50	2.3	4,469	0.05%
2021/10/26	10.1	68.52	20.3	69.23	71.60	-10.2	4,357	-0.23%
2021/10/25	7.3	66.15	9	67.02	67.20	-1.7	4,242	-0.04%
2021/10/22	32	65.30	42.6	65.56	65.20	-10.6	4,282	-0.25%
2021/10/21	14	64.35	2	64.75	63.90	12	4,301	0.28%
2021/10/20	11	64.02	5	63.92	64.50	6	4,381	0.14%
2021/10/19	6	60.52	9	62.02	62.70	-3	4,462	-0.07%
2021/10/18	2	58.30	1	59.20	59.10	1	4,563	0.02%
2021/10/15	8	59.11	7	58.70	58.70	1	4,679	0.02%
2021/10/14	1	57.70	2	58.10	58.70	-1	4,871	-0.02%
2021/10/13	1	56.60	1	57.50	58.30	0	5,372	0.00%
2021/10/12	3	59.03	0	0.00	58.00	3	5,723	0.05%
2021/10/08	3	60.60	2.2	60.52	60.00	0.8	5,831	0.01%
2021/10/07	1	59.70	4	60.08	60.10	-3	6,007	-0.05%
2021/10/05	2	57.00	3	58.30	59.30	-1	6,579	-0.02%
2021/10/04	3	59.30	2	58.45	58.30	1	6,823	0.01%
2021/10/01	3	60.27	12.1	60.58	59.70	-9.1	6,887	-0.13%
2021/09/30	2.1	60.96	0	0.00	62.10	2.1	6,903	0.03%
2021/09/29	4	61.20	1	60.30	60.30	3	7,000	0.04%
2021/09/28	2	62.85	4	62.15	62.70	-2	7,141	-0.03%
2021/09/27	6	64.35	2.8	64.19	63.50	3.2	7,163	0.05%
2021/09/24	2	65.10	0	0.00	65.00	2	7,172	0.03%
2021/09/23	1	65.90	1	65.10	65.10	0	7,189	0.00%
2021/09/17	1	65.29	2	65.60	66.10	-1	7,294	-0.01%
2021/09/16	6	65.50	5	65.48	64.90	1	7,441	0.01%
2021/09/15	2.1	65.41	6	65.30	65.10	-4	7,483	-0.05%
2021/09/14	2	66.60	3	66.60	66.70	-1	7,512	-0.01%
2021/09/13	3	67.00	5	66.72	66.40	-2	7,593	-0.03%
2021/09/10	6	67.18	5	66.62	66.80	1	7,743	0.01%
2021/09/09	10	66.78	13	67.18	67.40	-3	7,978	-0.04%
2021/09/08	18	70.38	18	71.09	68.50	0	8,008	0.00%
2021/09/07	15	69.13	3	69.47	70.00	12	7,981	0.15%
2021/09/06	6	70.95	7	70.80	70.00	-1	8,019	-0.01%
2021/09/03	16	72.04	6	72.03	71.10	10	8,316	0.12%
2021/09/02	43	72.88	15	73.46	71.50	28	8,322	0.34%
2021/09/01	6	71.78	31	73.50	74.50	-25	8,202	-0.30%
2021/08/31	16	67.77	28	67.41	67.80	-12	8,105	-0.15%
2021/08/30	27	69.57	35	69.32	68.90	-8	8,168	-0.10%
2021/08/27	33	71.32	6	71.42	70.80	27	8,229	0.33%
2021/08/26	61	72.73	27	71.96	72.20	34	8,211	0.41%
2021/08/25	19	65.17	20	67.96	69.80	-1	8,018	-0.01%
2021/08/24	6	63.32	7	63.90	63.50	-1	8,209	-0.01%
2021/08/23	22	64.75	7	64.03	65.10	15	8,287	0.18%
2021/08/20	11	61.16	14	60.89	60.50	-3	8,563	-0.04%
2021/08/19	9	63.07	7	62.56	62.20	2	9,304	0.02%
2021/08/18	26	64.07	2	61.35	65.10	24	9,425	0.25%
2021/08/17	3.1	62.06	2	61.25	60.20	1.1	9,477	0.01%
2021/08/16	2	63.95	3.3	64.64	63.20	-1.3	9,534	-0.01%
2021/08/13	6	66.67	0	0.00	65.90	6	9,568	0.06%
2021/08/12	4	67.35	8	67.43	68.70	-4	9,562	-0.04%
2021/08/11	9	66.80	9.1	66.61	67.10	-0.1	9,603	0.00%
2021/08/10	11	68.64	17	69.64	67.80	-6	9,591	-0.06%
2021/08/09	23.2	72.30	59.1	72.21	71.50	-35.9	9,631	-0.37%
2021/08/06	43.1	76.33	97.8	76.20	75.50	-54.7	9,759	-0.56%
2021/08/05	27	79.71	19	79.01	79.00	8	9,761	0.08%
2021/08/04	9	80.47	6	80.50	80.50	3	9,918	0.03%
2021/08/03	7	79.99	5	80.22	80.30	2	10,005	0.02%
2021/08/02	15	78.61	16	78.93	78.80	-1	10,000	-0.01%
2021/07/30	22.1	80.24	21	79.40	79.00	1.1	10,059	0.01%
2021/07/29	19.9	80.81	21	80.72	81.20	-1.1	10,060	-0.01%
2021/07/28	11	78.57	9.5	81.22	81.20	1.5	10,075	0.01%
2021/07/27	9.4	86.47	4	84.60	84.10	5.4	10,188	0.05%
2021/07/26	15	88.51	8.1	89.13	88.30	6.9	10,177	0.07%
2021/07/23	12	89.64	21.4	90.24	88.70	-9.4	10,103	-0.09%
2021/07/22	14.9	93.91	9.6	93.31	92.50	5.2	10,000	0.05%
2021/07/21	12	97.03	21.1	95.28	95.00	-9.1	9,907	-0.09%
2021/07/20	36.2	97.83	26	97.66	95.80	10.2	9,895	0.10%
2021/07/19	58.1	101.74	53	101.60	98.50	5.1	9,787	0.05%
2021/07/16	71.3	96.73	91.1	98.38	100.00	-19.8	9,392	-0.21%
2021/07/15	31	92.69	10	91.82	91.30	21	9,134	0.23%
2021/07/14	25.1	95.35	44	97.35	93.40	-19	9,081	-0.21%
2021/07/13	71.2	102.13	53	100.23	96.10	18.2	9,008	0.20%
2021/07/12	4	96.00	18	97.31	97.90	-14	8,618	-0.16%
2021/07/09	33	90.08	39	89.54	89.00	-6	8,677	-0.07%
2021/07/08	12	87.48	9	87.53	86.90	3	8,649	0.03%
2021/07/07	7	86.04	1	85.00	85.70	6	8,669	0.07%
2021/07/06	11	87.65	9	86.82	85.70	2	8,801	0.02%
2021/07/05	22	87.97	19	87.58	87.10	3	9,006	0.03%
2021/07/02	7	84.41	2	84.25	84.10	5	8,899	0.06%
2021/07/01	2	83.40	9	83.13	82.20	-7	8,914	-0.08%
2021/06/30	6	83.98	3	84.67	84.00	3	8,989	0.03%
2021/06/29	10	85.67	11	84.79	83.30	-1	9,120	-0.01%
2021/06/28	41	86.99	33	86.50	86.40	8	9,121	0.09%
2021/06/25	36	85.32	36	85.58	86.10	0	9,090	0.00%
2021/06/24	5	84.14	9	84.46	84.30	-4	9,049	-0.04%
2021/06/23	6	82.55	7	82.90	82.40	-1	9,210	-0.01%
2021/06/22	45	84.45	58	82.37	81.00	-13	9,240	-0.14%
2021/06/21	40	86.53	40	85.74	84.80	0	9,265	0.00%
2021/06/18	28	91.22	34	91.56	91.60	-6	9,368	-0.06%
2021/06/17	22	87.30	33	88.11	88.80	-11	9,388	-0.12%
2021/06/16	14	86.59	5	86.94	86.40	9	9,440	0.10%
2021/06/15	8	86.35	12	86.76	86.50	-4	9,906	-0.04%
2021/06/11	58	88.61	48	87.41	86.60	10	9,953	0.10%
2021/06/10	29	83.89	28	84.76	84.50	1	9,800	0.01%
2021/06/09	12	83.53	14	84.12	83.20	-2	9,889	-0.02%
2021/06/08	2	82.85	1	83.80	81.80	1	10,424	0.01%
2021/06/07	12	82.60	38	83.27	81.60	-26	10,638	-0.24%
2021/06/04	25	84.67	17	85.06	85.20	8	10,690	0.08%
2021/06/03	4	82.70	101	82.91	82.50	-97	10,817	-0.90%	大賣/
2021/06/02	154	82.96	60	83.41	81.90	94	11,023	0.85%	大買/
2021/06/01	41	86.60	37	86.44	86.30	4	11,140	0.04%
2021/05/31	41	84.92	33	85.17	83.80	8	11,201	0.07%
2021/05/28	61	87.64	48	87.13	85.90	13	11,671	0.11%
2021/05/27	106	83.45	62	85.03	84.60	44	11,844	0.37%	大買/
2021/05/26	20	79.71	7	80.77	81.00	13	11,483	0.11%
2021/05/25	37	74.78	25	73.90	73.70	12	11,897	0.10%
2021/05/24	36	70.91	17	70.98	70.70	19	12,276	0.15%
2021/05/21	6	70.00	7	69.77	70.00	-1	13,082	-0.01%
2021/05/20	50	68.84	30	68.30	67.50	20	13,123	0.15%
2021/05/19	19	67.62	22	68.18	69.20	-3	13,468	-0.02%
2021/05/18	15	66.94	8	67.66	68.10	7	13,700	0.05%
2021/05/17	6	65.82	36	63.31	63.90	-30	13,799	-0.22%
2021/05/14	59	70.39	30	66.53	66.00	29	13,757	0.21%
2021/05/13	8	67.06	11	68.25	69.90	-3	13,805	-0.02%
2021/05/12	10	66.55	28	66.61	63.60	-18	14,505	-0.12%
2021/05/11	52	71.01	51	70.01	69.40	1	14,664	0.01%
2021/05/10	12	77.03	10	77.10	77.10	2	14,787	0.01%
2021/05/07	36	76.04	29	78.64	79.40	7	15,081	0.05%
2021/05/06	31	75.56	33	74.00	74.00	-2	15,330	-0.01%
2021/05/05	32	77.35	27	75.30	75.20	5	15,604	0.03%
2021/05/04	35	76.19	37	78.71	78.80	-2	15,754	-0.01%
2021/05/03	21	79.05	108	78.33	76.10	-87	15,681	-0.55%	大賣/
2021/04/29	17	83.57	9	83.74	84.00	8	15,791	0.05%
2021/04/28	18	83.14	6	83.58	83.00	12	15,976	0.08%
2021/04/27	12	85.56	46	85.06	84.00	-34	16,273	-0.21%
2021/04/26	34	86.14	7	86.71	87.50	27	16,581	0.16%
2021/04/23	51	83.86	11	83.75	83.90	40	16,754	0.24%
2021/04/22	12	85.57	33.2	85.17	83.00	-21.2	17,405	-0.12%
2021/04/21	14	89.01	61	88.59	87.20	-47	17,753	-0.26%
2021/04/20	17	92.47	12	90.70	90.50	5	17,814	0.03%
2021/04/19	23	92.79	29.1	91.17	90.30	-6.1	18,127	-0.03%
2021/04/16	23	92.40	30	92.84	91.90	-7	18,408	-0.04%
2021/04/15	33	93.66	55	94.98	94.20	-22	18,718	-0.12%
2021/04/14	68	96.10	63.1	98.82	96.00	4.9	18,901	0.03%
2021/04/13	30	105.54	136	106.51	103.50	-106	18,846	-0.56%	大賣/鉅額交易
2021/04/12	45.2	113.36	21	111.69	110.00	24.2	18,901	0.13%
2021/04/09	52	113.89	35.1	114.90	112.00	17	19,036	0.09%
2021/04/08	8	107.44	20.3	107.63	107.00	-12.3	18,952	-0.06%
2021/04/07	6	107.08	12	107.04	107.50	-6	19,268	-0.03%
2021/04/06	10	108.75	26	109.56	108.00	-16	19,694	-0.08%
2021/04/01	30	108.57	15.6	108.36	107.00	14.4	20,155	0.07%
2021/03/31	9	105.72	24.5	107.28	104.50	-15.5	20,649	-0.08%
2021/03/30	7	107.93	25	107.80	107.50	-18	21,222	-0.08%
2021/03/29	20	107.90	25.1	107.94	108.00	-5.1	21,444	-0.02%
2021/03/26	61	106.93	26	104.83	107.00	35	21,382	0.16%
2021/03/25	7	99.67	14	100.57	100.00	-7	21,182	-0.03%
2021/03/24	25.1	100.73	23	101.18	101.00	2.1	21,119	0.01%
2021/03/23	56.4	101.91	47	103.09	101.00	9.4	21,027	0.04%
2021/03/22	39.1	106.41	37.4	108.89	103.50	1.7	20,783	0.01%
2021/03/19	17	114.94	18.3	114.84	114.00	-1.3	20,584	-0.01%
2021/03/18	95.2	121.37	91.2	121.17	118.50	4	20,480	0.02%
2021/03/17	16	116.25	25	116.30	118.00	-9	19,998	-0.05%
2021/03/16	40	116.70	21.1	117.38	116.00	18.9	19,960	0.09%
2021/03/15	33	115.62	46.1	116.42	117.00	-13.1	19,903	-0.07%
2021/03/12	116.1	117.50	66	117.06	113.00	50.1	19,942	0.25%	大買/
2021/03/11	18	112.72	37	110.01	115.50	-19	19,330	-0.10%
2021/03/10	32	106.70	29	107.90	105.00	3	19,269	0.02%
2021/03/09	57	106.82	38.4	105.87	106.50	18.6	19,205	0.10%
2021/03/08	72.2	110.87	82.5	112.64	107.00	-10.3	19,017	-0.05%
2021/03/05	51	114.65	91	115.07	113.00	-40	18,799	-0.21%
2021/03/04	78	116.21	77	116.88	115.50	1	18,627	0.01%
2021/03/03	64	116.31	89	117.69	118.00	-25	18,555	-0.13%
2021/03/02	71	115.92	50.6	117.54	114.00	20.4	18,030	0.11%
2021/02/26	63	108.88	76	108.31	112.00	-13	17,564	-0.07%
2021/02/25	73.1	116.92	90	116.01	110.00	-16.9	17,182	-0.10%
2021/02/24	35	117.79	51	118.70	118.00	-16	16,633	-0.10%
2021/02/23	75.1	116.04	84	116.07	113.00	-9	16,140	-0.06%
2021/02/22	51	108.51	4.3	110.49	112.00	46.7	15,357	0.30%
2021/02/19	52.6	95.32	72	95.65	102.00	-19.4	15,764	-0.12%
2021/02/18	69	93.02	35	93.65	92.80	34	15,649	0.22%
2021/02/17	44	89.23	23	90.12	89.50	21	15,442	0.14%
2021/02/05	49	86.82	55	87.37	86.40	-6	15,247	-0.04%
2021/02/04	27	86.96	32	87.17	86.30	-5	15,177	-0.03%
2021/02/03	71.2	89.71	64	90.23	87.20	7.1	14,961	0.05%
2021/02/02	33	83.83	54	84.75	88.10	-21	14,226	-0.15%
2021/02/01	31	80.87	29	81.59	80.10	2	14,127	0.01%
2021/01/29	70	88.50	27	88.81	84.20	43	14,018	0.31%
2021/01/28	32	90.29	40	89.41	87.10	-8	13,745	-0.06%
2021/01/27	58	87.24	39	88.27	87.90	19	13,433	0.14%
2021/01/26	45.2	86.02	43	86.43	83.10	2.2	13,111	0.02%
2021/01/25	57	87.25	34.2	85.23	84.60	22.8	12,913	0.18%
2021/01/22	31.3	87.28	18.8	85.35	88.60	12.5	12,828	0.10%
2021/01/21	30	85.54	18	85.23	84.50	12	12,721	0.09%
2021/01/20	14.5	87.21	39.5	86.74	85.10	-25	12,554	-0.20%
2021/01/19	76.3	95.15	38.1	95.21	91.30	38.2	12,273	0.31%
2021/01/18	41	91.78	43	92.19	91.60	-2	11,924	-0.02%
2021/01/15	115	97.84	88.6	96.61	94.90	26.4	11,660	0.23%	大買/
2021/01/14	89	88.49	50	89.30	92.80	39	10,947	0.36%
2021/01/13	10	84.51	19	84.64	84.40	-9	10,528	-0.09%
2021/01/12	28	85.41	25	84.36	83.60	3	10,422	0.03%
2021/01/11	31	85.56	51.4	85.40	84.70	-20.4	10,112	-0.20%
2021/01/08	55.1	84.86	66.2	84.87	87.10	-11.1	9,805	-0.11%
2021/01/07	92.8	77.73	44	75.98	79.20	48.8	9,445	0.52%
2021/01/06	44	71.86	22	71.40	72.00	22	9,446	0.23%
2021/01/05	28.3	74.97	19	74.71	74.00	9.3	9,468	0.10%
2021/01/04	26.1	75.54	26	75.01	74.20	0.1	9,490	0.00%
2020/12/31	17.9	72.76	15	72.90	73.60	2.9	9,643	0.03%
2020/12/30	71	71.38	55	72.59	71.50	16	9,626	0.17%
2020/12/29	88	72.62	95	73.47	69.70	-7	9,365	-0.07%
2020/12/28	94.1	72.41	68	71.75	70.80	26.1	8,956	0.29%
2020/12/25	71	68.01	110.1	69.19	70.50	-39.1	8,574	-0.46%	大賣/
2020/12/24	49	60.37	55.2	61.61	64.10	-6.2	7,970	-0.08%
2020/12/23	19	56.38	47.1	57.15	58.30	-28.1	7,420	-0.38%
2020/12/22	7	53.37	6.2	53.70	53.00	0.8	7,382	0.01%
2020/12/21	0	0.00	9	51.22	51.90	-9	7,460	-0.12%
2020/12/18	4	53.05	1	52.90	52.80	3	7,637	0.04%
2020/12/17	1.1	51.83	1	52.80	52.80	0.1	8,016	0.00%
2020/12/16	2.1	53.08	7.1	53.01	53.00	-5	8,322	-0.06%
2020/12/15	10.2	53.69	13	53.15	52.00	-2.8	8,380	-0.03%
2020/12/14	4	54.53	5	55.22	55.40	-1	8,349	-0.01%
2020/12/11	22	54.02	12.1	54.16	53.90	9.9	8,400	0.12%
2020/12/10	19.1	56.16	5.1	56.27	55.60	14	8,372	0.17%
2020/12/09	18	56.79	16.1	57.02	56.60	2	8,313	0.02%
2020/12/08	23.3	56.85	38.2	56.26	55.30	-14.9	8,172	-0.18%
2020/12/07	5	53.94	10	53.86	54.50	-5	7,951	-0.06%
2020/12/04	24	55.35	10.1	55.33	54.50	13.9	7,924	0.18%
2020/12/03	12	54.57	8.4	55.27	53.80	3.6	7,786	0.05%
2020/12/02	6	54.42	6.1	54.49	53.80	-0.1	7,789	0.00%
2020/12/01	3.2	54.19	14	54.93	55.10	-10.8	8,092	-0.13%
2020/11/30	12.5	54.82	4	55.18	54.40	8.5	8,325	0.10%
2020/11/27	45	54.59	20	55.23	53.90	25	8,427	0.30%
2020/11/26	1	50.70	10	52.74	52.90	-9	8,274	-0.11%
2020/11/25	8	50.33	13	50.72	50.30	-5	8,477	-0.06%
2020/11/24	7	52.19	2	51.70	50.40	5	8,549	0.06%
2020/11/23	5	51.64	2	52.35	52.10	3	8,561	0.04%
2020/11/20	5	51.00	10	51.44	51.00	-5	8,526	-0.06%
2020/11/19	19	52.32	15	52.76	52.50	4	8,496	0.05%
2020/11/18	32	55.10	26	55.19	52.10	6	8,386	0.07%
2020/11/17	3	51.97	12	52.71	54.20	-9	7,877	-0.11%
2020/11/16	5	51.10	11	50.67	51.00	-6	7,621	-0.08%
2020/11/13	2	47.33	0	0.00	48.60	2	7,498	0.03%
2020/11/12	6	47.65	36	48.61	47.30	-30	7,492	-0.40%
2020/11/11	7	49.87	10	50.29	48.70	-3	7,428	-0.04%
2020/11/10	13	50.34	25	50.27	49.50	-12	7,347	-0.16%
2020/11/09	61	51.53	10.1	51.29	51.40	50.9	7,263	0.70%
2020/11/06	10	49.51	15	48.87	48.65	-5	7,013	-0.07%
2020/11/05	4	46.39	8	46.76	47.65	-4	6,888	-0.06%
2020/11/04	3	46.93	5	46.60	47.30	-2	6,844	-0.03%
2020/11/03	2	46.30	2	46.20	45.70	0	6,863	0.00%
2020/11/02	2	44.83	2	45.23	44.90	0	6,882	0.00%
2020/10/30	8	46.58	2	47.30	45.50	6	6,853	0.09%
2020/10/29	2	45.10	5	47.28	47.60	-3	6,799	-0.04%
2020/10/28	8	46.44	1	46.55	45.05	7	6,708	0.10%
2020/10/27	15	46.91	21	46.77	46.00	-6	6,634	-0.09%
2020/10/26	1	47.85	0	0.00	47.70	1	6,556	0.02%
2020/10/22	1	48.65	9	47.86	48.15	-8	6,510	-0.12%
2020/10/21	3	48.95	3	48.42	48.70	0	6,472	0.00%
2020/10/20	4	49.55	1	50.10	49.25	3	6,427	0.05%
2020/10/19	6	49.70	4	49.31	49.05	2	6,365	0.03%
2020/10/16	6	48.65	1	48.95	48.00	5	6,293	0.08%
2020/10/15	0	0.00	6	50.70	50.40	-6	6,195	-0.10%
2020/10/14	17	51.93	18.5	51.67	52.00	-1.5	6,099	-0.02%
2020/10/13	29	50.61	27	49.38	51.50	2	5,780	0.03%
2020/10/12	13	48.51	7	48.78	48.55	6	5,573	0.11%
2020/10/08	7	49.83	18	50.28	49.45	-11	5,396	-0.20%
2020/10/07	7	48.07	9	47.97	48.55	-2	4,935	-0.04%
2020/10/06	2	46.78	4	46.80	46.35	-2	4,719	-0.04%
2020/10/05	6	44.88	0	0.00	46.30	6	4,621	0.13%
2020/09/30	8	45.04	6	45.37	44.20	2	4,573	0.04%
2020/09/29	0	0.00	2	44.50	43.30	-2	4,418	-0.05%
2020/09/28	4	43.83	1	44.75	43.95	3	4,415	0.07%
2020/09/25	20	44.06	11	43.01	44.00	9	4,353	0.21%
2020/09/24	4.2	45.69	5	45.57	45.20	-0.8	4,132	-0.02%
2020/09/23	9	47.28	3	47.45	46.00	6	3,997	0.15%
2020/09/22	30	47.70	18	47.63	47.70	12	3,814	0.31%
2020/09/21	6	45.98	7	47.00	46.60	-1	3,415	-0.03%
2020/09/18	4	45.53	7	45.70	45.20	-3	3,080	-0.10%
2020/09/17	12	44.54	8	44.98	44.35	4	3,014	0.13%
2020/09/16	10	43.20	8	43.54	44.30	2	2,971	0.07%
2020/09/15	14	41.79	2	41.95	41.85	12	2,875	0.42%
2020/09/14	2	41.00	19	40.46	41.40	-17	2,847	-0.60%
2020/09/11	2	40.00	10	39.30	39.30	-8	2,882	-0.28%
2020/09/10	22	41.61	3	41.27	40.50	19	2,876	0.66%
2020/09/09	3	39.52	4	39.90	40.25	-1	2,857	-0.03%
2020/09/08	3	39.23	0	0.00	38.95	3	2,816	0.11%
2020/09/07	10	39.96	6	41.88	39.60	4	2,767	0.14%
2020/09/04	30	41.91	26	42.19	43.20	4	2,662	0.15%
2020/09/03	7	41.70	8	41.19	40.55	-1	2,291	-0.04%
2020/09/02	11	39.16	37	39.44	40.25	-26	1,989	-1.31%
2020/09/01	18	35.84	8	35.58	36.60	10	1,778	0.56%
2020/08/31	297	33.55	294	33.86	35.25	3	1,679	0.18%	大買/大賣/
2020/08/28	16	31.29	17	31.93	33.55	-1	1,393	-0.07%
2020/08/27	9	29.88	4	30.43	30.50	5	1,286	0.39%
2020/08/26	6	28.93	3	29.28	29.50	3	1,219	0.25%
2020/08/25	1	28.00	11	28.38	29.20	-10	1,189	-0.84%
2020/08/24	3	27.65	16	27.88	27.80	-13	1,139	-1.14%
2020/08/21	2	26.40	5	26.44	27.50	-3	1,141	-0.26%
2020/08/20	2	26.63	5	25.95	25.50	-3	1,126	-0.27%
2020/08/19	5	26.80	3	26.70	26.70	2	1,101	0.18%
2020/08/18	10	27.10	10	27.85	27.00	0	1,091	0.00%
2020/08/14	2	25.95	0	0.00	26.20	2	1,070	0.19%
2020/08/13	0	0.00	1	26.20	26.00	-1	1,054	-0.09%
2020/08/11	2	25.40	0	0.00	25.15	2	1,013	0.20%
2020/08/10	6	25.87	1	25.40	25.65	5	1,008	0.50%
2020/08/07	7	26.79	10	26.57	26.95	-3	991	-0.30%
2020/08/06	4	25.55	1	24.95	26.10	3	909	0.33%
2020/08/03	3	23.20	0	0.00	23.20	3	868	0.35%
2020/07/16	0	0.00	10	23.16	23.40	-10	852	-1.17%
2020/07/15	4	23.75	4	23.60	23.25	0	849	0.00%
2020/07/10	0	0.00	2	23.85	23.65	-2	845	-0.24%
2020/07/08	2	25.50	3	25.82	25.45	-1	820	-0.12%
2020/07/07	4	23.95	5	24.04	24.85	-1	785	-0.13%
2020/07/06	0	0.00	6	23.50	24.00	-6	742	-0.81%
2020/06/23	3	22.75	1	23.00	23.00	2	702	0.28%
2020/06/22	0	0.00	2	22.80	22.80	-2	706	-0.28%
2020/06/19	9	23.27	1	23.40	23.40	8	702	1.14%
2020/06/18	11	24.06	51	24.15	23.70	-40	689	-5.81%
2020/06/17	1	22.05	0	0.00	22.95	1	614	0.16%
2020/06/16	10	20.45	1	20.90	20.90	9	605	1.49%
2020/06/11	0	0.00	1	19.15	18.90	-1	623	-0.16%
2020/06/10	0	0.00	2	19.80	19.80	-2	641	-0.31%
2020/06/09	4	19.93	0	0.00	19.80	4	656	0.61%
2020/06/08	0	0.00	1	20.00	19.90	-1	671	-0.15%
2020/06/04	0	0.00	2	19.70	19.70	-2	670	-0.30%
2020/06/02	0	0.00	20	19.20	19.45	-20	650	-3.07%
2020/06/01	20	19.38	0	0.00	19.50	20	640	3.12%
2020/05/29	1	19.00	0	0.00	19.05	1	637	0.16%
2020/05/28	2	19.78	0	0.00	19.50	2	635	0.31%
2020/05/26	1	17.85	2	18.00	18.00	-1	571	-0.17%
2020/05/25	1	17.95	0	0.00	17.95	1	569	0.18%
2020/05/22	0	0.00	1	17.95	17.95	-1	568	-0.18%
2020/05/21	6	18.33	0	0.00	18.50	6	565	1.06%
2020/05/18	0	0.00	2	17.20	17.05	-2	552	-0.36%
2020/05/07	0	0.00	8	18.30	18.85	-8	536	-1.49%
2020/05/06	3	18.05	0	0.00	18.05	3	522	0.57%
2020/05/05	2	18.00	0	0.00	17.95	2	523	0.38%
2020/05/04	1	18.00	0	0.00	18.00	1	523	0.19%
2020/04/30	0	0.00	3	18.25	18.45	-3	524	-0.57%
2020/04/29	0	0.00	5	18.35	18.05	-5	538	-0.93%
2020/04/28	8	17.95	0	0.00	18.05	8	542	1.47%
2020/04/22	3	16.50	6	17.19	17.10	-3	549	-0.55%
2020/04/14	0	0.00	2	18.55	18.40	-2	535	-0.37%
2020/04/08	3	17.35	0	0.00	17.80	3	550	0.54%
2020/04/06	0	0.00	2	15.80	16.30	-2	557	-0.36%
2020/03/31	2	15.80	0	0.00	15.80	2	565	0.35%
2020/03/25	1	15.75	0	0.00	15.80	1	555	0.18%
2020/03/24	2	14.35	0	0.00	14.40	2	560	0.36%
2020/03/19	0	0.00	1	12.20	12.15	-1	565	-0.18%
2020/03/18	0	0.00	2	13.70	13.50	-2	549	-0.36%
2020/03/17	0	0.00	5	14.30	13.95	-5	535	-0.93%
2020/03/16	0	0.00	9	15.93	15.40	-9	516	-1.74%
2020/03/13	0	0.00	6	17.10	17.10	-6	494	-1.21%
2020/03/11	3	21.20	3	20.70	20.95	0	469	0.00%
2020/03/02	0	0.00	2	23.20	22.45	-2	460	-0.43%
2020/02/24	0	0.00	8	23.75	23.90	-8	469	-1.70%
2020/02/17	1	24.20	0	0.00	24.20	1	525	0.19%
2020/02/13	2	24.00	1	23.90	23.75	1	565	0.18%
2020/02/12	1	23.55	1	23.40	23.60	0	580	0.00%
2020/02/11	2	23.20	5	23.10	23.20	-3	579	-0.52%
2020/02/04	1	22.55	0	0.00	23.10	1	622	0.16%
2020/01/20	3	26.85	3	26.80	27.20	0	598	0.00%
2020/01/14	0	0.00	1	26.85	26.80	-1	623	-0.16%
2020/01/07	0	0.00	2	27.00	27.05	-2	639	-0.31%
2019/12/23	4	26.90	0	0.00	26.70	4	580	0.69%
2019/12/19	9	27.08	5	26.75	26.75	4	567	0.71%
2019/12/17	0	0.00	1	26.50	26.70	-1	544	-0.18%
2019/12/13	0	0.00	3	25.10	25.00	-3	518	-0.58%
2019/12/12	3	25.60	0	0.00	25.30	3	514	0.58%
2019/11/14	1	25.90	0	0.00	25.80	1	459	0.22%
2019/11/06	0	0.00	2	28.80	28.35	-2	421	-0.47%
2019/11/05	0	0.00	1	29.00	28.70	-1	418	-0.24%
2019/10/31	0	0.00	1	29.30	29.85	-1	402	-0.25%
2019/10/28	1	29.15	0	0.00	29.00	1	408	0.24%
2019/10/24	6	29.05	10	29.05	29.50	-4	405	-0.99%
2019/10/17	1	27.90	0	0.00	27.80	1	426	0.23%
2019/10/08	10	29.80	0	0.00	29.70	10	581	1.72%
2019/09/27	2	30.20	0	0.00	30.00	2	628	0.32%
2019/09/10	1	30.50	0	0.00	30.60	1	832	0.12%
2019/09/05	0	0.00	1	31.65	31.70	-1	849	-0.12%
2019/08/30	1	31.80	0	0.00	31.35	1	863	0.12%
2019/08/22	0	0.00	15	32.17	32.10	-15	859	-1.75%
2019/08/21	0	0.00	5	31.40	31.45	-5	852	-0.59%
2019/08/20	5	31.70	0	0.00	31.50	5	851	0.59%
2019/08/12	10	30.91	0	0.00	31.00	10	858	1.16%
2019/08/02	1	31.60	0	0.00	31.35	1	878	0.11%
2019/07/30	0	0.00	3	33.00	32.80	-3	886	-0.34%
2019/07/24	0	0.00	2	33.80	33.80	-2	898	-0.22%
2019/07/23	2	34.55	0	0.00	34.15	2	906	0.22%
2019/07/18	0	0.00	1	34.95	34.15	-1	894	-0.11%
2019/07/17	6	35.35	0	0.00	35.30	6	850	0.71%
2019/07/03	0	0.00	1	34.35	34.25	-1	841	-0.12%
2019/07/02	0	0.00	1	34.70	34.70	-1	843	-0.12%
2019/07/01	0	0.00	15	32.80	33.85	-15	759	-1.98%
2019/06/24	5	31.80	0	0.00	31.85	5	951	0.53%
2019/06/20	2	32.15	0	0.00	32.45	2	1,079	0.19%
2019/06/19	0	0.00	2	31.70	31.80	-2	1,198	-0.17%
2019/06/14	5	31.60	1	31.75	31.55	4	1,525	0.26%
2019/06/13	6	31.53	0	0.00	31.65	6	1,539	0.39%
2019/05/23	0	0.00	1	30.50	30.50	-1	2,006	-0.05%
2019/05/10	1	33.05	0	0.00	33.60	1	2,434	0.04%
2019/04/19	0	0.00	2	38.95	39.05	-2	2,627	-0.08%
2019/04/18	1	39.05	1	39.50	38.70	0	2,661	0.00%
2019/04/17	1	39.35	6	39.40	39.15	-5	2,673	-0.19%
2019/04/16	0	0.00	1	39.30	38.60	-1	2,660	-0.04%
2019/04/15	1	39.20	1	39.45	39.40	0	2,648	0.00%
2019/04/12	1	40.40	9	40.01	39.20	-8	2,649	-0.30%
2019/04/11	3	41.65	12	41.12	40.50	-9	2,617	-0.34%
2019/04/10	1	40.95	1	40.60	40.75	0	2,603	0.00%
2019/04/09	1	40.75	1	40.85	40.50	0	2,582	0.00%
2019/04/08	0	0.00	3	40.65	40.65	-3	2,575	-0.12%
2019/04/03	1	40.45	21	40.77	40.70	-20	2,566	-0.78%
2019/04/02	22	40.59	4	41.18	40.60	18	2,560	0.70%
2019/04/01	9	42.34	2	42.10	41.10	7	2,534	0.28%
2019/03/29	2	41.13	2	41.53	41.40	0	2,477	0.00%
2019/03/28	2	41.45	2	41.63	41.00	0	2,477	0.00%
2019/03/27	10	42.50	13	42.03	41.50	-3	2,466	-0.12%
2019/03/26	11	41.43	3	41.38	42.50	8	2,344	0.34%
2019/03/25	10	39.90	6	40.23	39.70	4	2,251	0.18%
2019/03/22	24	43.27	7	42.28	41.55	17	2,227	0.76%
2019/03/21	7	41.59	12	41.62	43.00	-5	2,109	-0.24%
2019/03/20	6	39.78	5	39.66	39.60	1	1,930	0.05%
2019/03/19	7	39.54	8	39.21	38.60	-1	1,883	-0.05%
2019/03/18	5	39.00	0	0.00	38.10	5	1,849	0.27%
2019/03/15	2	39.05	4	39.16	38.85	-2	1,851	-0.11%
2019/03/14	3	39.27	3	39.57	38.60	0	1,857	0.00%
2019/03/13	2	38.60	2	38.70	38.90	0	1,962	0.00%
2019/03/12	7	38.96	2	38.88	38.30	5	1,958	0.26%
2019/03/06	1	39.75	3	39.80	39.30	-2	2,194	-0.09%
2019/03/05	3	40.07	6	40.13	39.40	-3	2,190	-0.14%
2019/03/04	4	39.51	5	39.43	39.45	-1	2,128	-0.05%
2019/02/26	2	37.95	0	0.00	37.65	2	2,211	0.09%
2019/02/25	3	38.18	2	38.58	38.25	1	2,267	0.04%
2019/02/22	8	38.07	2	38.15	37.70	6	2,233	0.27%
2019/02/21	9	38.41	16	38.29	38.30	-7	2,191	-0.32%
2019/02/20	8	36.51	12	36.58	35.90	-4	1,984	-0.20%
2019/02/19	2	35.65	0	0.00	35.60	2	1,931	0.10%
2019/02/18	2	34.50	0	0.00	35.05	2	1,902	0.11%
2019/02/15	1	35.50	14	34.30	34.35	-13	1,891	-0.69%
2019/02/14	14	36.45	0	0.00	35.25	14	1,885	0.74%
2019/02/13	1	35.05	1	35.60	35.10	0	1,859	0.00%
2019/02/12	1	34.55	3	34.35	34.70	-2	1,842	-0.11%
2019/01/30	0	0.00	1	33.45	33.45	-1	1,860	-0.05%
2019/01/28	0	0.00	4	33.40	33.45	-4	1,950	-0.21%
2019/01/18	1	33.80	1	33.60	34.25	0	2,033	0.00%
2019/01/11	1	33.00	0	0.00	32.30	1	2,014	0.05%
2019/01/10	4	32.84	10	32.75	32.65	-6	1,995	-0.30%
2019/01/09	1	32.20	1	32.50	31.90	0	1,976	0.00%
2019/01/04	1	29.65	0	0.00	30.10	1	2,047	0.05%
2018/12/28	0	0.00	1	31.10	31.20	-1	2,164	-0.05%
2018/12/24	0	0.00	1	31.75	31.70	-1	2,260	-0.04%
2018/12/20	5	32.70	0	0.00	31.55	5	2,361	0.21%
2018/12/18	0	0.00	1	33.30	33.00	-1	2,409	-0.04%
2018/12/13	0	0.00	11	34.98	34.30	-11	2,430	-0.45%
2018/12/12	19	33.92	8	33.96	34.05	11	2,407	0.46%
2018/12/11	0	0.00	1	33.15	33.00	-1	2,408	-0.04%
2018/12/10	3	33.00	2	33.05	32.90	1	2,430	0.04%
2018/12/07	1	34.30	2	34.40	34.30	-1	2,432	-0.04%
2018/12/06	7	35.45	13	36.28	34.00	-6	2,422	-0.25%
2018/12/05	2	33.83	2	34.05	34.95	0	2,314	0.00%
2018/12/04	13	35.47	1	35.55	34.90	12	2,353	0.51%
2018/12/03	10	35.54	1	35.80	36.00	9	2,361	0.38%
2018/11/30	2	33.35	10	33.48	34.15	-8	2,288	-0.35%
2018/11/29	4	33.06	2	33.30	32.15	2	2,224	0.09%
2018/11/27	2	31.50	0	0.00	31.70	2	2,247	0.09%
2018/11/26	1	31.80	1	31.05	31.05	0	2,243	0.00%
2018/11/23	2	31.85	0	0.00	31.00	2	2,215	0.09%
2018/11/22	3	31.80	4	33.61	33.95	-1	2,064	-0.05%
2018/11/21	2	30.78	0	0.00	30.90	2	2,004	0.10%
2018/11/20	0	0.00	1	30.80	30.70	-1	2,017	-0.05%
2018/11/19	1	30.55	0	0.00	30.85	1	2,042	0.05%
2018/11/14	1	29.75	0	0.00	29.40	1	2,044	0.05%
2018/11/12	0	0.00	10	30.10	29.60	-10	2,087	-0.48%
2018/11/08	0	0.00	4	32.65	31.10	-4	2,188	-0.18%
2018/11/07	0	0.00	8	31.51	31.95	-8	2,217	-0.36%
2018/11/02	22	31.97	1	31.80	32.05	21	2,290	0.92%
2018/11/01	0	0.00	3	30.83	31.00	-3	2,346	-0.13%
2018/10/29	0	0.00	1	28.20	28.55	-1	2,430	-0.04%
2018/10/26	1	28.80	0	0.00	28.60	1	2,488	0.04%
2018/10/25	3	29.52	0	0.00	29.30	3	2,730	0.11%
2018/10/24	1	32.10	1	31.35	31.05	0	2,742	0.00%
2018/10/22	2	32.00	0	0.00	31.85	2	2,810	0.07%
2018/10/19	0	0.00	2	29.60	31.45	-2	2,900	-0.07%
2018/10/17	2	31.23	0	0.00	30.90	2	3,309	0.06%
2018/10/16	3	31.03	2	30.75	30.45	1	3,832	0.03%
2018/10/12	3	28.05	2	28.13	29.00	1	4,199	0.02%
2018/10/11	1	27.75	7	27.57	27.50	-6	4,191	-0.14%
2018/10/09	7	30.74	3	30.92	30.55	4	4,204	0.10%
2018/10/05	0	0.00	5	35.48	34.10	-5	4,205	-0.12%
2018/10/03	2	37.90	0	0.00	36.90	2	4,351	0.05%
2018/10/02	0	0.00	1	39.30	38.90	-1	4,453	-0.02%
2018/09/28	3	38.98	2	39.05	38.70	1	4,577	0.02%
2018/09/27	6	40.31	0	0.00	39.10	6	4,661	0.13%
2018/09/26	5	38.82	0	0.00	38.90	5	4,671	0.11%
2018/09/25	2	38.23	0	0.00	38.05	2	4,896	0.04%
2018/09/21	1	38.70	0	0.00	38.75	1	4,916	0.02%
2018/09/19	0	0.00	1	39.65	38.90	-1	5,050	-0.02%
2018/09/18	0	0.00	1	38.75	38.95	-1	5,101	-0.02%
2018/09/17	2	40.15	0	0.00	40.20	2	5,127	0.04%
2018/09/10	1	38.45	6	38.03	37.40	-5	5,413	-0.09%
2018/09/07	1	42.20	0	0.00	40.35	1	5,703	0.02%
2018/09/06	2	44.00	0	0.00	43.50	2	6,145	0.03%
2018/09/04	9	43.78	3	43.72	44.00	6	7,180	0.08%
2018/08/30	0	0.00	1	48.90	48.80	-1	7,943	-0.01%
2018/08/29	22	49.03	1	48.90	48.65	21	8,112	0.26%
2018/08/27	5	48.03	2	48.25	48.70	3	8,357	0.04%
2018/08/24	5	46.64	8	46.55	46.60	-3	8,362	-0.04%
2018/08/23	2	48.90	0	0.00	48.10	2	8,440	0.02%
2018/08/22	1	48.65	4	48.70	48.65	-3	8,465	-0.04%
2018/08/21	6	48.98	0	0.00	48.85	6	8,484	0.07%
2018/08/20	1	48.60	30	48.19	48.50	-29	8,519	-0.34%
2018/08/17	0	0.00	1	49.50	49.45	-1	8,556	-0.01%
2018/08/16	1	49.90	2	49.60	50.00	-1	8,625	-0.01%
2018/08/15	7	50.64	5	51.00	50.00	2	8,679	0.02%
2018/08/14	3	49.12	20	48.59	49.80	-17	8,709	-0.20%
2018/08/13	4	49.26	4	50.10	49.25	0	8,686	0.00%
2018/08/10	1	54.10	2	54.70	53.60	-1	8,606	-0.01%
2018/08/09	1	55.70	1	55.50	55.50	0	8,620	0.00%
2018/08/08	49	56.98	36	56.23	55.10	13	8,672	0.15%
2018/08/07	2	55.05	1	54.90	54.60	1	8,582	0.01%
2018/08/06	0	0.00	2	57.10	56.20	-2	8,556	-0.02%
2018/08/03	1	56.80	2	57.60	56.80	-1	8,554	-0.01%
2018/08/02	2	57.25	2	57.75	57.00	0	8,524	0.00%
2018/08/01	17	59.99	19	58.88	58.10	-2	8,471	-0.02%
2018/07/31	1	57.20	4	56.18	57.20	-3	8,210	-0.04%
2018/07/30	4	56.03	3	56.17	55.60	1	8,182	0.01%
2018/07/27	13	57.56	4.5	57.56	57.80	8.5	8,134	0.10%
2018/07/26	9	58.09	12	58.43	56.80	-3	8,083	-0.04%
2018/07/25	10	60.35	1	60.50	58.60	9	7,997	0.11%
2018/07/24	4	58.60	12	58.29	59.50	-8	7,856	-0.10%
2018/07/23	16	58.29	19	58.11	58.30	-3	7,649	-0.04%
2018/07/20	4	56.85	4	56.65	58.50	0	7,184	0.00%
2018/07/19	8.2	53.23	0	0.00	53.20	8.2	6,947	0.12%
2018/07/18	0	0.00	1	50.60	51.00	-1	6,880	-0.01%
2018/07/16	1	53.50	0	0.00	52.10	1	6,905	0.01%
2018/07/12	6	53.87	5	54.70	53.50	1	6,954	0.01%
2018/07/11	2	52.25	1	51.20	52.80	1	6,922	0.01%
2018/07/10	8	52.03	2	52.55	52.10	6	7,101	0.08%
2018/07/09	1	49.45	0	0.00	49.30	1	7,109	0.01%
2018/07/06	0	0.00	2	47.70	50.80	-2	7,327	-0.03%
2018/07/05	0	0.00	9	49.01	48.30	-9	7,426	-0.12%
2018/07/04	0	0.00	10	53.24	52.40	-10	7,514	-0.13%
2018/07/03	9	56.22	7	54.33	53.20	2	7,434	0.03%
2018/07/02	1	59.40	0	0.00	59.10	1	7,182	0.01%
2018/06/29	1.3	60.33	5	61.50	60.60	-3.7	7,140	-0.05%
2018/06/27	0	0.00	1	58.00	55.80	-1	6,982	-0.01%
2018/06/26	1	57.20	2	57.80	57.80	-1	6,956	-0.01%
2018/06/25	2	58.80	2	57.70	56.50	0	6,934	0.00%
2018/06/21	5	59.34	4.1	60.69	59.90	0.9	6,876	0.01%
2018/06/20	1	56.10	0	0.00	58.80	1	6,826	0.01%
2018/06/19	10	64.10	1	63.50	62.30	9	6,705	0.13%
2018/06/15	21	68.96	27	70.00	67.00	-6	6,598	-0.09%
2018/06/14	26	70.33	2	69.65	70.00	24	6,259	0.38%
2018/06/13	16	69.73	23	70.21	70.90	-7	5,770	-0.12%
2018/06/12	21	62.29	48	61.31	64.50	-27	5,218	-0.52%
2018/06/11	36	58.70	5	58.70	58.70	31	4,735	0.65%
2018/06/08	24	52.21	27	53.16	53.40	-3	4,502	-0.07%
2018/06/07	2	48.58	6	48.84	48.60	-4	3,931	-0.10%
2018/06/06	17	50.99	6	50.40	49.40	11	3,884	0.28%
2018/06/05	14	49.79	13	49.45	49.75	1	3,745	0.03%
2018/06/04	1	48.10	0	0.00	48.00	1	3,531	0.03%
2018/05/30	0	0.00	4	45.76	45.80	-4	3,437	-0.12%
2018/05/28	2	47.25	0	0.00	46.95	2	3,490	0.06%
2018/05/25	0	0.00	2	47.40	47.60	-2	3,710	-0.05%
2018/05/24	2	48.33	5	48.05	48.40	-3	3,691	-0.08%
2018/05/23	7	47.92	10	47.96	46.75	-3	3,718	-0.08%
2018/05/22	1	47.85	15	45.69	47.10	-14	3,657	-0.38%
2018/05/21	1	45.20	1	44.90	44.90	0	3,561	0.00%
2018/05/17	1	44.50	1	45.55	44.30	0	3,566	0.00%
2018/05/16	1	44.25	4	44.50	43.85	-3	3,523	-0.09%
2018/05/14	17	42.54	0	0.00	43.50	17	3,480	0.49%
2018/05/11	0	0.00	3	42.08	41.75	-3	3,471	-0.09%
2018/05/10	1	41.15	4	41.03	40.90	-3	3,448	-0.09%
2018/05/09	0	0.00	5	41.68	41.50	-5	3,474	-0.14%
2018/05/08	1	40.70	0	0.00	40.65	1	3,534	0.03%
2018/05/07	5	41.17	0	0.00	41.20	5	3,558	0.14%
2018/05/04	2	41.00	1	40.95	40.80	1	3,644	0.03%
2018/05/03	0.1	41.20	0	0.00	41.00	0.1	3,647	0.00%
2018/05/02	2	41.45	0	0.00	41.45	2	3,716	0.05%
2018/04/27	0	0.00	1	42.00	42.30	-1	3,803	-0.03%
2018/04/26	4	41.50	0	0.00	40.50	4	3,795	0.11%
2018/04/25	0	0.00	1	43.50	43.65	-1	3,729	-0.03%
2018/04/24	0	0.00	4	43.65	44.05	-4	3,707	-0.11%
2018/04/23	0	0.00	15	46.73	46.10	-15	3,723	-0.40%
2018/04/20	0	0.00	1	48.65	48.00	-1	3,673	-0.03%
2018/04/19	4	47.99	0	0.00	47.60	4	3,692	0.11%
2018/04/18	2	49.00	0	0.00	47.55	2	3,676	0.05%
2018/04/17	1	50.60	3	50.03	48.85	-2	3,588	-0.06%
2018/04/16	16	53.16	6	52.98	51.70	10	3,490	0.29%
2018/04/13	1	49.80	40	51.06	49.40	-39	3,247	-1.20%
2018/04/12	15	49.37	20	49.47	50.20	-5	3,112	-0.16%
2018/04/11	23	48.71	88	47.81	47.15	-65	2,850	-2.28%
2018/04/10	17	46.79	17	47.21	46.10	0	2,660	0.00%
2018/04/09	0	0.00	5	44.70	44.70	-5	2,465	-0.20%
2018/04/02	0	0.00	6	44.56	44.40	-6	2,458	-0.24%
2018/03/30	0	0.00	1	44.65	43.95	-1	2,461	-0.04%
2018/03/29	0	0.00	3	44.75	44.55	-3	2,464	-0.12%
2018/03/28	0	0.00	21	44.24	44.20	-21	2,437	-0.86%
2018/03/27	4	43.71	0	0.00	44.20	4	2,433	0.16%
2018/03/26	1	42.50	2	42.63	42.55	-1	2,445	-0.04%
2018/03/22	5	43.50	0	0.00	43.25	5	2,426	0.21%
2018/03/21	1	43.30	0	0.00	43.60	1	2,414	0.04%
2018/03/16	2	44.05	2	44.15	43.80	0	2,405	0.00%
2018/03/15	34	44.48	4	44.75	44.25	30	2,414	1.24%
2018/03/14	0	0.00	2	43.05	43.20	-2	2,389	-0.08%
2018/03/12	0	0.00	13	43.55	43.90	-13	2,462	-0.53%
2018/03/09	35	44.35	0	0.00	43.60	35	2,472	1.42%
2018/03/07	2	44.03	0	0.00	42.50	2	2,455	0.08%
2018/03/06	3	44.50	0	0.00	43.90	3	2,475	0.12%
2018/03/05	0	0.00	2	44.00	43.90	-2	2,490	-0.08%
2018/03/02	1	44.80	1	44.90	44.80	0	2,467	0.00%
2018/03/01	35	46.31	1	45.45	45.90	34	2,443	1.39%
2018/02/27	10	47.32	49	46.63	46.35	-39	2,384	-1.64%
2018/02/26	25	44.15	6	44.15	44.75	19	2,139	0.89%
2018/02/23	2	43.53	1	43.20	43.90	1	2,108	0.05%
2018/02/22	0	0.00	1	42.05	41.55	-1	2,071	-0.05%
2018/02/09	0	0.00	3	40.42	40.50	-3	2,120	-0.14%
2018/02/07	1	43.40	0	0.00	42.20	1	2,142	0.05%
2018/02/01	0	0.00	3	44.50	43.45	-3	2,204	-0.14%
2018/01/31	4	44.00	1	44.10	43.50	3	2,222	0.14%
2018/01/29	22	44.59	0	0.00	43.85	22	2,210	1.00%
2018/01/25	0	0.00	2	44.00	42.00	-2	2,207	-0.09%
2018/01/24	0	0.00	7	42.66	42.55	-7	2,187	-0.32%
2018/01/19	2	40.15	0	0.00	40.20	2	2,316	0.09%
2018/01/18	20	40.76	21	40.14	40.10	-1	2,358	-0.04%
2018/01/17	23	40.23	17	40.34	40.30	6	2,419	0.25%
2018/01/16	0	0.00	8	38.60	38.65	-8	2,519	-0.32%
2018/01/15	2	38.40	3	38.67	38.95	-1	2,763	-0.04%
2018/01/12	2	37.08	1	37.35	36.90	1	2,979	0.03%
2018/01/05	0	0.00	2	38.10	37.60	-2	3,235	-0.06%
2018/01/04	7	38.03	5	37.66	37.75	2	3,295	0.06%