佳必琪 (6197)-富邦-陽明券商分點個股進出

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

佳必琪

(6197)

可現股當沖

股價
159.0
漲跌
▲5.5
漲幅
+3.58%
成交量
2,303張
產業
上市電子零組件類股
225人加入追蹤

立即追蹤
本地時間:14:30

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

佳必琪 (6197)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
2024/12/03	2.1	160.95	5	159.60	159.00	-2.9	3,623	-0.08%
2024/12/02	2	154.25	0	0.00	153.50	2	3,654	0.05%
2024/11/29	0	0.00	8.1	152.70	154.00	-8.1	3,730	-0.22%
2024/11/28	8.5	148.39	1	149.00	148.50	7.5	3,842	0.19%
2024/11/27	1.4	152.36	2.6	151.61	151.50	-1.2	3,861	-0.03%
2024/11/26	6	156.00	5	155.80	155.50	1	3,866	0.03%
2024/11/25	4	158.75	10	158.60	158.00	-6	3,887	-0.15%
2024/11/22	1	155.50	3.2	156.62	155.50	-2.2	3,928	-0.06%
2024/11/21	0	0.00	4	155.38	155.00	-4	3,945	-0.10%
2024/11/20	3	154.33	2	153.00	153.00	1	3,957	0.03%
2024/11/19	1	154.00	15	154.50	155.00	-14	3,980	-0.35%
2024/11/18	4.2	152.00	0	0.00	151.50	4.2	3,979	0.11%
2024/11/15	2	156.75	8	157.13	156.50	-6	3,983	-0.15%
2024/11/14	10.2	157.94	4.1	156.01	155.50	6.1	4,069	0.15%
2024/11/13	2	161.00	1	162.50	160.00	1	4,067	0.02%
2024/11/12	13	161.54	17.1	160.86	160.50	-4.1	4,085	-0.10%
2024/11/11	5	163.70	4.1	164.63	165.00	0.9	4,149	0.02%
2024/11/08	7	165.00	14.1	164.54	164.00	-7.1	4,159	-0.17%
2024/11/07	13	163.50	1.1	164.52	162.00	12	4,159	0.29%
2024/11/06	8.2	161.60	4	162.50	162.50	4.2	4,209	0.10%
2024/11/05	15.3	163.38	13	163.73	163.00	2.3	4,149	0.06%
2024/11/04	51	166.35	11	167.23	162.00	40	4,117	0.97%
2024/11/01	24.1	176.67	21.5	177.37	178.50	2.6	3,957	0.07%
2024/10/30	12.9	181.01	17.2	181.51	181.50	-4.3	3,868	-0.11%
2024/10/29	17.2	171.43	8	172.38	173.00	9.2	3,764	0.24%
2024/10/28	19.1	182.73	11	180.95	177.00	8.1	3,714	0.22%
2024/10/25	35.2	187.69	23	187.28	185.50	12.2	3,644	0.33%
2024/10/24	28.3	185.06	27.8	183.62	182.50	0.5	3,559	0.02%
2024/10/23	74.3	184.44	85.2	186.64	188.00	-11	3,446	-0.32%
2024/10/22	25.3	171.38	34.8	173.50	178.00	-9.5	3,092	-0.31%
2024/10/21	9	163.72	6	163.42	162.00	3	2,982	0.10%
2024/10/18	2.1	162.21	7	160.00	160.00	-4.9	3,047	-0.16%
2024/10/17	1	163.00	7	163.57	163.00	-6	3,057	-0.20%
2024/10/16	1	160.00	3	159.00	159.50	-2	3,047	-0.07%
2024/10/15	16	164.72	25.6	163.69	162.00	-9.5	3,040	-0.31%
2024/10/14	1	153.00	4	152.88	153.00	-3	2,991	-0.10%
2024/10/11	3	151.50	0	0.00	151.50	3	3,014	0.10%
2024/10/09	3	151.50	0	0.00	151.00	3	3,027	0.10%
2024/10/08	15.2	154.23	3	153.00	154.00	12.2	3,047	0.40%
2024/10/07	1.2	161.46	2	162.50	163.00	-0.8	3,043	-0.03%
2024/10/04	4.1	161.21	1	159.50	159.00	3.1	3,161	0.10%
2024/10/01	0.1	161.00	4.1	163.17	163.00	-4	3,193	-0.13%
2024/09/30	8	163.81	303	163.85	162.00	-295	3,250	-9.08%	大賣/鉅額交易
2024/09/27	14	170.25	0	0.00	168.50	14	3,300	0.42%
2024/09/26	308	173.96	16.4	174.86	176.00	291.7	3,282	8.89%	大買/鉅額交易
2024/09/25	11	168.59	13.3	168.61	168.50	-2.3	3,256	-0.07%
2024/09/24	20	169.05	14.2	170.14	167.00	5.9	3,348	0.17%
2024/09/23	7	164.86	10	165.48	168.00	-3	3,318	-0.09%
2024/09/20	9	159.56	8	161.38	158.00	1	3,384	0.03%
2024/09/19	5	155.00	1	155.50	156.50	4	3,405	0.12%
2024/09/18	4.2	154.31	2.1	153.62	152.50	2.2	3,451	0.06%
2024/09/16	1	158.50	3	158.17	158.50	-2	3,503	-0.06%
2024/09/13	7	153.00	7	154.86	154.50	0	3,527	0.00%
2024/09/12	3	153.00	9	153.89	153.50	-6	3,643	-0.16%
2024/09/11	9	149.44	4	151.00	148.00	5	3,753	0.13%
2024/09/10	6	153.00	1	151.00	150.50	5	4,036	0.12%
2024/09/09	3	152.17	6	153.33	153.50	-3	4,509	-0.07%
2024/09/06	13	152.73	4	152.38	149.50	9	4,580	0.20%
2024/09/05	5.3	156.49	1	154.50	153.50	4.3	4,606	0.09%
2024/09/04	6.9	154.64	4	154.28	153.00	2.9	4,651	0.06%
2024/09/03	3.1	167.21	5	167.90	163.00	-1.9	4,748	-0.04%
2024/09/02	14.4	174.05	4	178.88	170.00	10.4	5,175	0.20%
2024/08/30	23	187.74	23	184.02	183.50	0	5,438	0.00%
2024/08/29	0	0.00	7	182.43	183.50	-7	5,424	-0.13%
2024/08/28	4	182.13	2	182.25	181.50	2	5,578	0.04%
2024/08/27	1	178.00	7.2	181.31	183.00	-6.2	5,596	-0.11%
2024/08/26	8	181.75	11	180.86	178.00	-3	5,684	-0.05%
2024/08/23	1	171.50	2	176.00	178.00	-1	5,815	-0.02%
2024/08/22	6	176.00	2	175.00	175.00	4	5,843	0.07%
2024/08/21	8	178.50	22	177.73	177.00	-14	6,004	-0.23%
2024/08/20	2.1	177.21	2	176.50	176.50	0.1	6,102	0.00%
2024/08/19	2	177.48	5	177.20	176.00	-3	6,431	-0.05%
2024/08/16	27	179.04	19.1	178.58	178.00	7.9	6,484	0.12%
2024/08/15	2	168.50	13.1	171.36	172.00	-11.1	6,396	-0.17%
2024/08/14	19	171.95	14.5	171.69	168.50	4.5	6,384	0.07%
2024/08/13	11.6	171.52	15.1	171.97	169.00	-3.5	6,379	-0.05%
2024/08/12	6.1	164.41	7.1	164.85	165.00	-1	6,385	-0.01%
2024/08/09	7	159.50	18.1	161.40	160.00	-11.1	6,422	-0.17%
2024/08/08	20.5	157.07	14.1	157.37	153.50	6.4	6,443	0.10%
2024/08/07	0	0.00	1	151.50	152.50	-1	6,388	-0.02%
2024/08/06	4.1	137.74	10	138.50	139.00	-5.9	6,441	-0.09%
2024/08/05	4.8	142.31	0	0.00	141.00	4.8	6,559	0.07%
2024/08/02	11.3	161.23	4	159.25	156.50	7.3	6,603	0.11%
2024/08/01	9.1	168.14	14	169.50	169.50	-4.9	6,620	-0.07%
2024/07/31	2	164.01	3	166.17	164.00	-1	6,649	-0.01%
2024/07/30	4	162.88	4	162.63	165.00	0	6,663	0.00%
2024/07/29	23.3	172.96	6.3	162.55	160.50	17	6,676	0.25%
2024/07/26	2.1	172.56	4.1	176.01	178.00	-2.1	6,628	-0.03%
2024/07/23	11	179.50	11.3	181.23	180.00	-0.3	6,731	0.00%
2024/07/22	14	176.21	30	174.67	173.00	-16	6,824	-0.23%
2024/07/19	14.3	177.36	21.5	177.61	177.50	-7.2	6,990	-0.10%
2024/07/18	4.1	168.99	7	168.93	169.00	-2.9	6,926	-0.04%
2024/07/17	2.1	175.48	5	175.80	174.50	-2.9	6,967	-0.04%
2024/07/16	2	172.00	13	172.50	174.00	-11	7,049	-0.16%
2024/07/15	4	170.88	3	172.83	170.50	1	7,220	0.01%
2024/07/12	4	171.88	9	172.00	171.00	-5	7,217	-0.07%
2024/07/11	14	173.00	13.1	172.42	173.00	0.9	7,224	0.01%
2024/07/10	3	172.17	18	173.44	173.00	-15	7,240	-0.21%
2024/07/09	12.2	168.97	6.5	170.10	170.50	5.8	7,224	0.08%
2024/07/08	39.7	175.35	25.6	172.94	170.00	14.1	7,209	0.20%
2024/07/05	25.1	189.31	6.2	186.93	186.00	18.9	7,106	0.27%
2024/07/04	4.3	190.44	12.1	190.88	189.00	-7.8	7,088	-0.11%
2024/07/03	18.1	190.93	25	190.84	188.00	-6.9	7,063	-0.10%
2024/07/02	6	187.83	10.1	189.74	185.50	-4.1	7,030	-0.06%
2024/07/01	31.1	188.50	8.7	185.61	184.00	22.4	7,040	0.32%
2024/06/28	13.1	197.42	22.1	195.49	193.00	-9	7,342	-0.12%
2024/06/27	14	193.79	9.6	194.14	192.00	4.4	7,462	0.06%
2024/06/26	33.3	192.70	48.2	194.30	196.50	-14.9	7,460	-0.20%
2024/06/25	16.1	181.52	18	184.35	186.00	-1.9	7,367	-0.03%
2024/06/24	12.2	189.23	6.1	186.19	185.50	6.2	7,441	0.08%
2024/06/21	15.5	187.98	9.1	191.34	191.00	6.4	7,593	0.08%
2024/06/20	6.7	187.82	9.1	188.65	188.00	-2.4	7,656	-0.03%
2024/06/19	28.3	190.95	17.5	187.69	185.50	10.8	7,699	0.14%
2024/06/18	24	195.08	12	193.92	194.00	12	7,682	0.16%
2024/06/17	72.6	197.83	48	195.63	193.50	24.6	7,586	0.32%
2024/06/14	67.1	186.97	92.5	192.05	195.00	-25.4	7,309	-0.35%
2024/06/13	10	173.90	10	175.50	177.50	0	6,831	0.00%
2024/06/12	12.4	170.88	17.1	171.85	173.50	-4.7	6,771	-0.07%
2024/06/11	19.6	167.27	15	167.87	170.50	4.6	6,747	0.07%
2024/06/07	25.2	172.37	38	171.66	170.50	-12.8	6,742	-0.19%
2024/06/06	65.5	176.82	54.3	177.27	172.50	11.1	6,663	0.17%
2024/06/05	58.3	170.21	36.4	172.62	170.50	21.8	6,291	0.35%
2024/06/04	14.2	166.63	13	163.58	164.50	1.2	6,291	0.02%
2024/06/03	7.1	166.59	18.2	166.07	167.50	-11.2	6,443	-0.17%
2024/05/31	11.1	156.53	8	155.62	154.50	3.1	6,608	0.05%
2024/05/30	17.1	160.41	14.1	155.55	155.00	3	6,665	0.05%
2024/05/29	20.3	167.51	36.4	166.13	163.50	-16.1	6,592	-0.24%
2024/05/28	15.2	162.75	15.5	161.24	161.50	-0.3	6,438	0.00%
2024/05/27	23.1	164.24	31.5	165.25	164.50	-8.3	6,451	-0.13%
2024/05/24	32.6	154.20	41.8	157.92	158.50	-9.2	6,308	-0.15%
2024/05/23	69.6	162.65	61.6	155.13	154.00	8	6,185	0.13%
2024/05/22	7	150.93	15.9	154.09	155.50	-8.9	5,865	-0.15%
2024/05/21	0.2	141.00	0	0.00	141.50	0.2	5,810	0.00%
2024/05/20	4	142.00	6	143.25	140.50	-2	5,813	-0.03%
2024/05/17	9.6	140.68	0	0.00	141.00	9.6	5,811	0.17%
2024/05/16	10	145.74	8.6	148.38	142.50	1.4	5,798	0.02%
2024/05/15	6.1	152.25	8	153.81	150.50	-1.9	5,801	-0.03%
2024/05/14	26	151.54	31.9	152.11	153.00	-5.8	5,791	-0.10%
2024/05/13	10.4	146.35	3.1	148.02	149.00	7.3	5,713	0.13%
2024/05/10	19.2	148.17	11	148.00	147.00	8.2	5,677	0.14%
2024/05/09	47.5	151.78	31.9	152.93	151.00	15.6	5,611	0.28%
2024/05/08	13	146.31	7.3	148.18	149.50	5.7	5,411	0.10%
2024/05/07	4.2	143.52	4.2	145.19	143.50	0	5,347	0.00%
2024/05/06	8.1	145.12	4	145.38	144.50	4.1	5,290	0.08%
2024/05/03	1.2	141.96	0	0.00	139.50	1.2	5,227	0.02%
2024/05/02	0.2	141.21	1	140.50	141.50	-0.8	5,185	-0.02%
2024/04/30	2.1	144.95	1	142.50	144.50	1.1	5,132	0.02%
2024/04/29	11.5	147.60	15	149.33	145.50	-3.5	5,080	-0.07%
2024/04/26	7.5	143.63	10.4	146.72	142.00	-2.9	4,960	-0.06%
2024/04/25	15.6	142.56	10	142.10	142.00	5.6	4,818	0.12%
2024/04/24	1	138.50	13.3	139.53	146.00	-12.3	4,596	-0.27%
2024/04/23	12.1	135.53	15	138.37	133.00	-2.9	4,559	-0.06%
2024/04/22	12	135.50	12.5	136.65	134.50	-0.5	4,493	-0.01%
2024/04/19	33.6	140.27	28.2	141.30	136.00	5.4	4,389	0.12%
2024/04/18	6	153.92	7.2	153.57	151.00	-1.2	4,203	-0.03%
2024/04/17	16.1	153.84	0	0.00	151.00	16.1	4,190	0.38%
2024/04/16	13.7	151.21	3.1	153.11	150.50	10.6	4,164	0.26%
2024/04/15	0	0.00	7.1	169.18	167.00	-7.1	4,132	-0.17%
2024/04/12	7	172.71	5	174.00	175.00	2	4,112	0.05%
2024/04/11	2.1	169.07	1	166.00	169.00	1.1	4,076	0.03%
2024/04/10	4.2	175.73	2.3	175.28	174.50	1.9	4,060	0.05%
2024/04/09	4.2	163.22	5.6	160.47	167.50	-1.4	4,032	-0.04%
2024/04/08	3.6	170.17	13	164.38	163.00	-9.4	4,002	-0.24%
2024/04/03	9.5	166.89	0	170.50	171.00	9.5	3,953	0.24%
2024/04/02	53.4	156.63	50.2	156.34	155.50	3.2	3,898	0.08%
2024/04/01	14.2	151.26	12.6	151.63	152.50	1.6	3,530	0.05%
2024/03/29	2	139.00	10	139.00	139.00	-8	3,283	-0.24%
2024/03/28	0	0.00	5.2	126.50	126.50	-5.2	3,236	-0.16%
2024/03/27	6	113.92	7	115.64	115.00	-1	3,203	-0.03%
2024/03/26	9.7	112.81	10	112.65	111.50	-0.3	3,075	-0.01%
2024/03/25	2.1	109.23	6.8	110.44	113.50	-4.8	2,871	-0.17%
2024/03/22	16	104.38	16.7	104.19	103.50	-0.7	2,755	-0.03%
2024/03/21	8	99.86	5	98.30	100.50	3	2,667	0.11%
2024/03/20	2.3	102.08	2	104.00	102.50	0.3	2,577	0.01%
2024/03/19	0.4	104.50	0	0.00	103.00	0.4	2,564	0.02%
2024/03/15	6	105.58	8	106.00	103.00	-2	2,566	-0.08%
2024/03/14	6	107.17	10	105.15	105.50	-4	2,548	-0.16%
2024/03/13	11	109.73	6	109.08	108.50	5	2,570	0.19%
2024/03/12	4	107.50	7	107.72	108.00	-3	2,605	-0.12%
2024/03/11	11	106.86	10.1	106.75	105.50	0.9	2,590	0.04%
2024/03/08	25.1	113.07	15.3	109.35	102.50	9.8	2,517	0.39%
2024/03/07	17.5	114.53	22.3	116.50	113.00	-4.8	2,213	-0.22%
2024/03/06	32.2	110.13	38	111.72	116.00	-5.8	1,972	-0.29%
2024/03/05	6	98.38	6.3	101.16	105.50	-0.3	1,649	-0.02%
2024/03/04	20.5	94.93	2.5	95.96	96.00	18	1,599	1.13%
2024/03/01	1.1	94.30	22	94.19	93.60	-20.9	1,584	-1.32%
2024/02/29	1.1	96.18	2	92.95	95.30	-0.9	1,603	-0.06%
2024/02/27	9.2	92.08	8	91.30	90.70	1.2	1,602	0.08%
2024/02/26	2	90.05	0	0.00	89.90	2	1,615	0.12%
2024/02/23	0.1	91.72	3	91.67	90.60	-2.9	1,641	-0.18%
2024/02/22	6	90.97	19	91.33	89.70	-13	1,670	-0.78%
2024/02/21	12	89.92	0	0.00	89.60	12	1,701	0.71%
2024/02/20	0	0.00	4.2	91.29	91.20	-4.2	1,707	-0.25%
2024/02/19	0.1	92.05	3	92.93	92.50	-2.9	1,694	-0.17%
2024/02/16	13	92.32	25	92.86	92.80	-12	1,697	-0.71%
2024/02/15	18	87.31	6.5	87.21	87.50	11.5	1,609	0.71%
2024/02/05	5.5	79.50	0	0.00	79.60	5.5	1,585	0.35%
2024/01/30	0.2	80.20	4	80.05	79.80	-3.9	1,921	-0.20%
2024/01/29	0.1	80.20	0	0.00	80.80	0.1	2,001	0.00%
2024/01/26	5	79.50	0	0.00	79.30	5	2,158	0.23%
2024/01/25	5	79.40	0.1	80.10	79.50	4.9	2,260	0.22%
2024/01/22	20	80.70	0	0.00	80.60	20	2,406	0.83%
2024/01/18	1	78.60	0	0.00	78.20	1	2,577	0.04%
2024/01/17	0.1	79.80	0.4	79.30	78.50	-0.3	2,773	-0.01%
2024/01/16	1.1	79.82	0	0.00	79.80	1.1	2,985	0.04%
2024/01/12	1	79.80	3	80.00	80.00	-2	3,045	-0.07%
2024/01/11	0	0.00	2	80.30	80.40	-2	3,058	-0.07%
2024/01/10	2	80.50	0	0.00	79.90	2	3,085	0.06%
2024/01/09	2	81.00	2	80.20	80.20	0	3,107	0.00%
2024/01/05	1	81.30	0	0.00	80.60	1	3,136	0.03%
2024/01/04	1	82.00	14	81.19	81.30	-13	3,182	-0.41%
2024/01/03	5.2	82.43	0	0.00	82.40	5.2	3,225	0.16%
2024/01/02	1	84.50	3	83.07	83.40	-2	3,220	-0.06%
2023/12/29	0	0.00	3	83.60	84.10	-3	3,217	-0.09%
2023/12/28	0	0.00	1	84.20	83.60	-1	3,221	-0.03%
2023/12/26	1	84.00	0	0.00	83.90	1	3,248	0.03%
2023/12/25	1.1	83.50	5	83.18	83.20	-3.9	3,258	-0.12%
2023/12/22	4.2	83.79	0	0.00	83.50	4.2	3,268	0.13%
2023/12/21	2.1	84.07	5	83.90	84.00	-2.9	3,298	-0.09%
2023/12/20	1	85.90	0	0.00	85.70	1	3,350	0.03%
2023/12/19	4.1	85.24	24	84.45	85.50	-19.9	3,364	-0.59%
2023/12/18	21	86.76	0	0.00	86.30	21	3,353	0.63%
2023/12/15	8.2	86.77	2	87.40	86.40	6.2	3,382	0.18%
2023/12/14	3.2	87.84	2	87.80	87.60	1.2	3,372	0.04%
2023/12/13	6.1	89.08	3	88.80	88.60	3.1	3,350	0.09%
2023/12/12	2.1	89.69	2	91.80	89.40	0.1	3,341	0.00%
2023/12/11	8.3	91.62	1	92.10	92.00	7.3	3,332	0.22%
2023/12/08	6	92.42	6	91.20	91.20	0	3,314	0.00%
2023/12/07	34.4	95.56	25	95.46	91.80	9.4	3,246	0.29%
2023/12/06	3	92.43	9.6	92.29	91.90	-6.6	3,119	-0.21%
2023/12/05	5.5	88.21	3	88.80	89.50	2.5	3,072	0.08%
2023/12/04	1	90.80	5	92.60	90.90	-4	3,037	-0.13%
2023/12/01	0	0.00	1	91.20	91.50	-1	3,027	-0.03%
2023/11/30	0	0.00	5	90.86	90.80	-5	3,022	-0.17%
2023/11/29	4	91.03	5.2	91.43	90.80	-1.2	2,992	-0.04%
2023/11/28	5	88.02	11	87.97	89.00	-6	2,953	-0.20%
2023/11/27	4	88.03	0	0.00	87.00	4	2,925	0.14%
2023/11/24	4	90.90	13	92.62	91.00	-9	2,875	-0.31%
2023/11/22	7	89.57	0	0.00	89.80	7	2,772	0.25%
2023/11/21	3.1	89.65	4	88.73	87.80	-1	2,740	-0.03%
2023/11/20	5	88.50	8	88.85	90.00	-3	2,694	-0.11%
2023/11/17	8	85.84	7	85.07	85.10	1	2,639	0.04%
2023/11/16	0.6	86.90	2	86.50	87.00	-1.4	2,639	-0.05%
2023/11/15	6.2	86.40	2	86.50	86.00	4.2	2,656	0.16%
2023/11/14	1	85.80	3.8	85.72	86.10	-2.8	2,639	-0.11%
2023/11/13	7.1	87.38	6	87.42	86.10	1.1	2,632	0.04%
2023/11/10	4.1	87.67	1	88.10	87.20	3.1	2,610	0.12%
2023/11/09	19	90.25	14	89.73	88.70	5	2,592	0.19%
2023/11/08	8	89.74	4.5	90.56	89.40	3.5	2,553	0.14%
2023/11/07	8.6	86.55	14	85.61	85.30	-5.5	2,438	-0.22%
2023/11/06	12.1	92.63	3	93.60	94.00	9.1	2,324	0.39%
2023/11/03	32	92.49	35	92.08	90.90	-3	2,272	-0.13%
2023/11/02	21	88.71	18	88.18	88.30	3	2,226	0.14%
2023/11/01	12	84.73	12	85.89	86.20	0	2,176	0.00%
2023/10/31	9.1	85.09	4	84.23	83.10	5.1	2,121	0.24%
2023/10/30	4	84.15	10	84.83	85.00	-6	2,104	-0.29%
2023/10/27	11.1	83.63	13	83.23	83.30	-2	2,075	-0.09%
2023/10/26	53.2	86.72	58	84.99	83.90	-4.8	2,027	-0.24%
2023/10/25	20	86.04	21	87.45	87.00	-1	1,926	-0.05%
2023/10/24	31.1	81.47	32	80.71	82.90	-0.9	1,753	-0.05%
2023/10/23	7	73.21	9.1	76.36	78.90	-2.1	1,551	-0.14%
2023/10/20	7.1	70.77	4	71.80	71.80	3.1	1,526	0.20%
2023/10/19	7.1	71.56	5	72.40	72.40	2.1	1,529	0.14%
2023/10/18	5.1	72.35	2	71.70	72.10	3.1	1,542	0.20%
2023/10/17	1.1	75.96	3	75.87	75.00	-1.9	1,544	-0.12%
2023/10/16	0.1	77.50	2	77.70	77.70	-2	1,618	-0.12%
2023/10/13	12.1	78.06	11	78.24	78.10	1.1	1,781	0.06%
2023/10/12	5	74.90	9	77.06	78.80	-4	1,773	-0.23%
2023/10/11	15	75.04	18	75.73	75.00	-3	1,743	-0.17%
2023/10/06	11	72.26	11.3	71.75	71.70	-0.3	1,707	-0.01%
2023/10/05	20	73.25	18	72.10	72.10	2	1,725	0.12%
2023/10/04	2	72.60	2	72.50	73.20	0	1,753	0.00%
2023/10/03	1.1	74.20	1	75.00	72.70	0.1	1,757	0.01%
2023/10/02	3.1	73.68	1	74.00	74.00	2.1	1,760	0.12%
2023/09/28	4	73.10	3	72.87	72.80	1	1,755	0.06%
2023/09/27	5	71.42	3.8	71.59	71.30	1.2	1,765	0.07%
2023/09/26	2	72.80	2	72.95	71.50	0	1,781	0.00%
2023/09/25	13.1	73.38	13.3	73.24	74.50	-0.2	1,789	-0.01%
2023/09/22	1.1	71.31	0	0.00	71.40	1.1	1,778	0.06%
2023/09/21	3	68.07	3	67.80	67.80	0	1,827	0.00%
2023/09/20	2	71.00	1	70.70	69.50	1	1,866	0.05%
2023/09/19	1.2	70.84	2	71.00	71.00	-0.8	1,865	-0.04%
2023/09/18	0.1	69.50	0	0.00	69.90	0.1	1,856	0.01%
2023/09/15	1	69.80	1	69.70	69.80	0	1,867	0.00%
2023/09/14	1.1	70.15	2	70.00	70.40	-0.9	1,865	-0.05%
2023/09/13	0	67.60	2	68.50	68.00	-2	1,848	-0.11%
2023/09/12	0.1	67.90	1	68.10	67.70	-0.9	1,853	-0.05%
2023/09/11	0.2	68.10	0	0.00	67.50	0.2	1,860	0.01%
2023/09/08	1	70.50	0	0.00	69.30	1	1,864	0.05%
2023/09/07	1	69.90	0	0.00	69.80	1	1,863	0.05%
2023/09/06	0	0.00	1	70.00	69.50	-1	1,862	-0.05%
2023/09/05	0	0.00	4	69.35	69.10	-4	1,830	-0.22%
2023/09/04	2	66.50	1	65.00	66.60	1	1,822	0.05%
2023/09/01	2	64.30	0	0.00	64.20	2	1,827	0.11%
2023/08/30	0	0.00	2	66.00	65.70	-2	1,837	-0.11%
2023/08/29	0	65.20	0	0.00	65.20	0	1,848	0.00%
2023/08/28	1	64.60	0	0.00	64.30	1	1,884	0.05%
2023/08/23	2	68.90	4	69.23	69.00	-2	1,942	-0.10%
2023/08/22	3.3	70.03	0	0.00	68.50	3.3	1,981	0.17%
2023/08/21	0	0.00	2	70.90	70.10	-2	1,979	-0.10%
2023/08/17	1	68.40	3	69.47	70.40	-2	2,068	-0.10%
2023/08/16	0	0.00	2	67.75	69.40	-2	2,137	-0.09%
2023/08/15	1	68.20	2	69.00	68.40	-1	2,133	-0.05%
2023/08/14	0	0.00	1	66.50	66.50	-1	2,134	-0.05%
2023/08/11	1	69.30	1	68.20	68.90	0	2,133	0.00%
2023/08/10	1	67.10	0	0.00	67.70	1	2,124	0.05%
2023/08/09	1	70.20	6	69.88	70.00	-5	2,107	-0.24%
2023/08/08	9	72.39	0	0.00	71.70	9	2,096	0.43%
2023/08/07	0	0.00	2	69.70	69.70	-2	1,995	-0.10%
2023/08/02	2	64.10	1	65.20	63.20	1	1,986	0.05%
2023/08/01	0	0.00	3	66.60	66.00	-3	2,003	-0.15%
2023/07/31	0	0.00	2	69.20	67.50	-2	1,988	-0.10%
2023/07/27	4	69.38	3	69.40	69.00	1	1,967	0.05%
2023/07/26	1	69.40	5	67.40	67.40	-4	1,944	-0.21%
2023/07/25	0	0.00	0.3	68.80	68.60	-0.3	1,938	-0.02%
2023/07/24	4	66.90	6	67.13	67.40	-2	1,913	-0.10%
2023/07/21	3	68.60	0	0.00	68.00	3	1,906	0.16%
2023/07/20	2	70.05	5	70.04	69.00	-3	1,897	-0.16%
2023/07/19	29.2	73.41	25	74.75	71.70	4.2	1,864	0.23%
2023/07/18	26.1	80.20	17.5	81.69	79.60	8.6	1,785	0.48%
2023/07/17	0	0.00	16.8	75.90	75.90	-16.8	1,638	-1.02%
2023/07/14	10	68.84	6	68.42	69.00	4	1,643	0.24%
2023/07/13	4	68.90	6	69.58	68.70	-2	1,647	-0.12%
2023/07/12	2	67.60	0	0.00	67.90	2	1,663	0.12%
2023/07/11	7	70.99	12	70.90	70.80	-5	1,748	-0.29%
2023/07/10	2	69.00	1	69.20	68.80	1	1,725	0.06%
2023/07/07	2	69.65	0	0.00	69.20	2	1,734	0.12%
2023/07/06	1.4	70.21	3	71.37	70.30	-1.6	1,736	-0.09%
2023/07/05	1	71.80	1	71.50	71.30	0	1,777	0.00%
2023/07/04	7	71.50	13	70.92	71.10	-6	1,848	-0.32%
2023/07/03	5	69.22	1	68.80	69.80	4	1,831	0.22%
2023/06/30	7	67.86	23	68.13	67.60	-16	1,795	-0.89%
2023/06/29	23	69.60	1	69.20	70.60	22	1,746	1.26%
2023/06/28	5	66.00	0	0.00	66.40	5	1,679	0.30%
2023/06/27	1.3	65.42	2	64.25	63.70	-0.7	1,652	-0.04%
2023/06/26	1	63.90	1	62.80	63.90	0	1,618	0.00%
2023/06/21	3	63.26	0	0.00	62.90	3	1,609	0.19%
2023/06/19	0.2	61.20	0	0.00	61.60	0.2	1,588	0.01%
2023/06/16	0.1	61.80	0	0.00	62.00	0.1	1,583	0.01%
2023/06/15	0	0.00	14	61.89	61.90	-14	1,572	-0.89%
2023/06/14	5	62.00	4	61.65	61.70	1	1,564	0.06%
2023/06/12	1	59.70	9	59.89	59.80	-8	1,554	-0.51%
2023/06/09	1	60.80	0	0.00	60.90	1	1,545	0.06%
2023/06/08	2	60.70	0	0.00	60.60	2	1,548	0.13%
2023/06/07	0	0.00	4	61.78	61.00	-4	1,545	-0.26%
2023/06/06	0	0.00	5	61.80	62.00	-5	1,533	-0.33%
2023/06/05	1	62.00	6	62.05	62.70	-5	1,529	-0.33%
2023/06/02	2	63.30	3	63.23	63.00	-1	1,517	-0.07%
2023/06/01	11	64.14	12	64.50	63.70	-1	1,507	-0.07%
2023/05/31	1	62.00	0	0.00	62.60	1	1,469	0.07%
2023/05/30	4	62.65	3	63.23	61.60	1	1,445	0.07%
2023/05/26	0	0.00	5	61.30	62.00	-5	1,373	-0.36%
2023/05/25	3	59.73	3	60.53	59.90	0	1,332	0.00%
2023/05/24	7	61.06	11	60.69	60.20	-4	1,311	-0.31%
2023/05/23	38	61.41	22	61.58	60.30	16	1,265	1.26%
2023/05/22	12	60.03	4	60.33	59.60	8	1,192	0.67%
2023/05/19	0	0.00	1	55.50	55.80	-1	1,112	-0.09%
2023/05/18	1	55.80	0	0.00	55.60	1	1,101	0.09%
2023/05/17	0	0.00	1	55.20	55.30	-1	1,092	-0.09%
2023/05/16	2	55.10	4	54.53	54.50	-2	1,082	-0.18%
2023/05/12	5	53.06	5	53.80	54.70	0	1,070	0.00%
2023/05/11	1	54.10	4	53.95	52.80	-3	1,054	-0.28%
2023/05/10	0	0.00	1	51.60	53.20	-1	1,044	-0.10%
2023/05/09	3	51.90	9	51.81	51.70	-6	1,036	-0.58%
2023/05/08	6	55.07	8	55.49	55.20	-2	998	-0.20%
2023/05/04	6	52.00	6	52.53	52.60	0	957	0.00%
2023/05/03	16	52.36	10	51.99	52.10	6	972	0.62%
2023/05/02	0	0.00	1	53.70	53.60	-1	968	-0.10%
2023/04/28	1	52.30	7	52.86	53.00	-6	962	-0.62%
2023/04/27	8	52.51	0	0.00	52.00	8	951	0.84%
2023/04/26	2	53.00	0	0.00	52.90	2	947	0.21%
2023/04/25	2	54.05	2	51.70	51.70	0	935	0.00%
2023/04/21	2	53.80	3	53.27	53.30	-1	904	-0.11%
2023/04/20	3	54.87	10	53.79	53.60	-7	876	-0.80%
2023/04/19	16	55.84	15	55.35	55.10	1	854	0.12%
2023/04/18	14	55.68	28	54.59	54.70	-14	833	-1.68%
2023/04/17	24	55.72	24	55.40	55.80	0	810	0.00%
2023/04/14	55	55.81	41	55.58	56.80	14	779	1.79%
2023/04/13	11	51.09	11	52.12	52.00	0	666	0.00%
2023/04/12	13	51.59	22	51.26	52.40	-9	646	-1.39%
2023/04/11	12	52.22	10	51.81	51.60	2	622	0.32%
2023/04/10	34	53.19	15	52.59	52.00	19	600	3.16%
2023/04/07	23	52.33	26	53.32	53.10	-3	536	-0.56%
2023/03/31	0	0.00	1	47.50	47.35	-1	433	-0.23%
2023/03/28	2	45.35	0	0.00	44.90	2	411	0.49%
2023/03/23	0	0.00	26	47.08	46.85	-26	378	-6.88%
2023/03/21	2	46.45	0	0.00	46.55	2	376	0.53%
2023/03/17	0	0.00	1	46.45	46.40	-1	382	-0.26%
2023/03/13	2	44.25	2	45.00	45.25	0	412	0.00%
2023/03/10	0	0.00	9	45.75	45.30	-9	404	-2.22%
2023/03/08	0	0.00	1	47.20	47.20	-1	396	-0.25%
2023/03/07	1	46.65	1	46.95	46.65	0	391	0.00%
2023/03/06	0	0.00	1	45.55	45.90	-1	382	-0.26%
2023/03/01	0	0.00	20	45.05	45.15	-20	371	-5.38%
2023/02/22	1	44.95	1	45.00	45.00	0	356	0.00%
2023/02/17	0	0.00	2	43.70	44.30	-2	338	-0.59%
2023/02/14	0	0.00	2	44.10	44.00	-2	330	-0.60%
2023/02/13	1	43.05	0	0.00	43.30	1	326	0.31%
2023/02/09	0	0.00	1	43.80	43.60	-1	325	-0.31%
2023/02/07	7	43.68	0	0.00	43.25	7	315	2.22%
2023/02/06	37	43.50	0	0.00	43.60	37	312	11.86%
2023/02/02	9	43.47	0	0.00	43.25	9	303	2.96%
2023/02/01	0	0.00	2	43.45	43.35	-2	297	-0.67%
2023/01/30	0	0.00	1	41.25	41.35	-1	269	-0.37%
2023/01/13	0	0.00	2	40.55	40.30	-2	264	-0.76%
2023/01/09	2	41.00	0	0.00	40.80	2	261	0.77%
2023/01/06	1	42.30	1	42.50	41.65	0	251	0.00%
2023/01/05	2	41.60	1	41.45	41.45	1	242	0.41%
2023/01/04	2	41.45	0	0.00	41.65	2	235	0.85%
2022/12/27	1	40.10	0	0.00	40.00	1	228	0.44%
2022/12/26	0	0.00	30	40.13	40.00	-30	227	-13.19%
2022/12/23	30	41.12	0	0.00	40.25	30	225	13.30%
2022/12/22	0	0.00	2	40.20	40.20	-2	212	-0.94%
2022/12/07	15	40.78	16	41.46	40.30	-1	225	-0.44%
2022/11/30	0	0.00	1	39.00	39.10	-1	206	-0.48%
2022/11/11	0	0.00	2	38.15	38.10	-2	218	-0.92%
2022/11/07	2	37.75	0	0.00	37.80	2	219	0.91%
2022/10/19	1	35.95	0	0.00	35.70	1	239	0.42%
2022/10/14	0	0.00	1	36.70	36.60	-1	238	-0.42%
2022/10/04	0	0.00	1	38.70	38.70	-1	268	-0.37%
2022/09/29	1	37.40	0	0.00	37.20	1	267	0.37%
2022/09/19	1	39.40	0	0.00	39.40	1	268	0.37%
2022/09/15	0	39.75	1	40.95	40.70	-1	261	-0.38%
2022/09/13	1	39.65	0	0.00	39.55	1	246	0.41%
2022/09/06	1	40.40	0	0.00	39.20	1	230	0.43%
2022/09/02	0	0.00	1	39.10	39.00	-1	226	-0.44%
2022/08/30	0	0.00	2	39.43	39.25	-2	243	-0.82%
2022/08/26	3	39.32	1	39.30	38.80	2	240	0.83%
2022/08/24	0	0.00	2	38.00	38.10	-2	241	-0.83%
2022/08/22	2	38.25	0	0.00	38.20	2	251	0.79%
2022/08/12	0	0.00	31	37.61	38.45	-31	252	-12.30%
2022/08/11	20	38.20	0	0.00	37.95	20	254	7.85%
2022/08/10	0	0.00	1	38.00	38.00	-1	257	-0.39%
2022/08/02	0.3	36.50	0	0.00	36.20	0.3	251	0.10%
2022/07/28	0	0.00	3	35.10	35.35	-3	261	-1.15%
2022/07/26	2	34.65	0	0.00	34.80	2	262	0.76%
2022/07/21	0	34.50	8	34.06	34.10	-8	267	-2.98%
2022/07/15	3	33.25	0	0.00	33.10	3	270	1.11%
2022/07/12	1	35.80	3	35.90	35.90	-2	252	-0.79%
2022/07/11	3	37.00	0	0.00	36.90	3	255	1.18%
2022/07/01	1	36.35	0	0.00	35.40	1	287	0.35%
2022/06/22	1	37.60	0	0.00	37.85	1	330	0.30%
2022/06/16	0	0.00	1	39.45	38.55	-1	353	-0.28%
2022/06/15	2	39.70	0	0.00	39.50	2	354	0.56%
2022/06/10	1	40.20	0	0.00	40.20	1	377	0.27%
2022/06/08	3	41.00	1	41.15	40.30	2	392	0.51%
2022/05/30	2	39.40	2	39.48	39.45	0	465	0.00%
2022/05/19	0	0.00	5	37.30	37.35	-5	787	-0.63%
2022/05/18	5	38.60	0	0.00	38.55	5	1,206	0.41%
2022/05/12	1	37.00	0	0.00	36.60	1	1,350	0.07%
2022/05/10	0	0.00	4	37.80	38.15	-4	1,379	-0.29%
2022/05/09	1	38.20	0	0.00	38.05	1	1,383	0.07%
2022/05/05	2	39.35	0	0.00	39.30	2	1,392	0.14%
2022/04/27	0	0.00	3	38.50	38.75	-3	1,410	-0.21%
2022/04/18	2	38.65	0	0.00	39.85	2	1,498	0.13%
2022/04/15	0	0.00	1	39.80	39.30	-1	1,518	-0.07%
2022/04/13	0	40.88	0	0.00	40.45	0	1,535	0.00%
2022/04/12	0	42.90	0	0.00	40.00	0	1,540	0.00%
2022/04/11	1	40.00	0	0.00	39.95	1	1,541	0.06%
2022/04/08	0	42.80	6	41.53	41.75	-6	1,536	-0.39%
2022/04/07	0	0.00	7	41.55	41.15	-7	1,547	-0.45%
2022/04/06	0	42.70	0	0.00	42.35	0	1,582	0.00%
2022/04/01	5	42.55	0	0.00	42.70	5	1,664	0.30%
2022/03/31	0	0.00	2	43.55	43.05	-2	1,661	-0.12%
2022/03/30	3	43.50	0	0.00	43.50	3	1,658	0.18%
2022/03/29	13	44.21	5	43.85	43.80	8	1,656	0.48%
2022/03/28	0	44.05	1	43.00	43.90	-1	1,642	-0.06%
2022/03/24	3	43.70	7	43.65	43.85	-4	1,639	-0.24%
2022/03/23	30	43.57	0	0.00	43.65	30	1,639	1.83%
2022/03/21	5	42.80	0	0.00	42.90	5	1,630	0.31%
2022/03/17	0	0.00	5	42.42	43.05	-5	1,627	-0.31%
2022/03/16	5	41.80	10	41.40	41.80	-5	1,620	-0.31%
2022/03/14	0	0.00	3	42.30	42.55	-3	1,610	-0.19%
2022/03/09	2	43.20	1	43.00	42.30	1	1,583	0.06%
2022/03/07	6	42.75	6	42.28	42.30	0	1,556	0.00%
2022/03/02	0	0.00	2	45.10	44.70	-2	1,499	-0.13%
2022/03/01	1	45.45	0	0.00	45.70	1	1,483	0.07%
2022/02/25	6	47.07	4	46.38	46.30	2	1,464	0.14%
2022/02/23	0	0.00	1	47.50	47.10	-1	1,375	-0.07%
2022/02/22	1	46.35	5	47.25	46.80	-4	1,350	-0.30%
2022/02/21	7	49.10	17	49.36	48.50	-10	1,300	-0.77%
2022/02/18	58	49.86	32.3	49.66	49.10	25.7	1,170	2.20%
2022/02/17	10	46.55	37.8	47.97	49.05	-27.8	746	-3.72%
2022/02/16	4.3	44.59	4	44.10	44.60	0.3	662	0.04%
2022/02/15	12	43.94	2.8	43.60	43.55	9.3	629	1.47%
2022/02/14	1	42.80	0	0.00	42.90	1	603	0.17%
2022/02/11	2	43.63	2.1	43.45	43.10	-0.1	595	-0.02%
2022/02/10	0	0.00	1	42.05	42.00	-1	566	-0.18%
2022/02/09	1	42.40	0	0.00	42.15	1	563	0.18%
2022/01/26	0	0.00	1	40.00	40.00	-1	543	-0.18%
2022/01/25	0	0.00	1	39.55	39.75	-1	543	-0.18%
2022/01/24	0	0.00	2	40.30	40.60	-2	539	-0.37%
2022/01/20	2	41.30	7	40.91	41.25	-5	529	-0.94%
2022/01/19	5	41.19	9	41.00	41.00	-4	521	-0.77%
2022/01/18	0	0.00	1	40.50	40.20	-1	511	-0.20%
2022/01/14	4	38.93	9	38.79	39.75	-5	504	-0.99%
2022/01/13	0	0.00	2	39.40	39.35	-2	493	-0.40%
2022/01/12	4	40.01	10	40.14	39.70	-6	485	-1.24%
2022/01/11	15	41.85	11	42.39	40.30	4	469	0.85%
2022/01/10	3	41.65	5	42.42	42.30	-2	413	-0.48%
2022/01/07	0	0.00	6	41.59	41.45	-6	385	-1.56%
2022/01/06	4	41.94	8	41.99	41.90	-4	374	-1.07%
2022/01/05	2	41.75	0	0.00	41.40	2	359	0.56%
2022/01/03	0	0.00	1	41.20	41.45	-1	344	-0.29%
2021/12/30	3	41.25	3	41.48	41.35	0	329	0.00%
2021/12/29	2	42.05	10	42.19	42.00	-8	315	-2.54%
2021/12/28	7	41.25	16	42.02	41.30	-9	273	-3.29%
2021/12/27	0	0.00	3	39.17	39.40	-3	189	-1.58%
2021/12/24	1	39.30	0	0.00	39.20	1	186	0.54%
2021/12/23	4	39.45	2	39.43	39.15	2	187	1.07%
2021/12/22	2	39.05	5	38.81	38.75	-3	183	-1.63%
2021/12/21	3	38.65	5	38.50	38.80	-2	181	-1.10%
2021/12/20	1	38.85	0	0.00	38.65	1	178	0.56%
2021/12/14	1	38.20	2	38.50	38.05	-1	151	-0.66%
2021/12/10	2	38.30	0	0.00	38.00	2	146	1.37%
2021/12/09	6	38.34	0	0.00	38.15	6	144	4.14%
2021/12/08	1	37.75	1	37.90	37.90	0	137	0.00%
2021/12/07	1	37.80	0	0.00	37.70	1	135	0.74%
2021/12/02	2	37.88	0	0.00	37.25	2	136	1.46%
2021/11/24	1	37.00	0	0.00	37.55	1	123	0.81%
2021/11/17	0	0.00	3	37.57	37.55	-3	116	-2.57%
2021/11/09	0	0.00	0.5	36.05	36.30	-0.5	122	-0.41%
2021/11/05	0	0.00	6	36.20	36.50	-6	124	-4.81%
2021/11/01	10	35.85	0.1	35.65	36.00	9.9	121	8.13%
2021/10/29	0	0.00	2	35.15	35.25	-2	119	-1.67%
2021/10/26	0	0.00	9	35.01	35.15	-9	119	-7.52%
2021/10/25	0	0.00	9	34.77	34.95	-9	119	-7.54%
2021/10/22	11	34.50	0	0.00	34.60	11	122	8.95%
2021/10/04	1	33.05	0	0.00	33.30	1	156	0.64%
2021/10/01	1	33.75	0	0.00	33.85	1	156	0.64%
2021/09/30	1	34.10	0	0.00	34.20	1	157	0.63%
2021/09/29	1	34.15	0	0.00	34.40	1	155	0.64%
2021/09/28	1	34.85	0	0.00	34.80	1	158	0.63%
2021/09/10	1	35.00	0	0.00	35.20	1	298	0.34%
2021/09/09	2	34.88	0	0.00	35.00	2	301	0.66%
2021/09/07	2	35.25	0	0.00	35.40	2	310	0.64%
2021/09/06	0	0.00	1	35.50	35.50	-1	327	-0.31%
2021/08/31	0	0.00	3	35.20	35.10	-3	334	-0.90%
2021/08/24	3	34.80	0	0.00	34.80	3	350	0.86%
2021/08/23	0	0.00	1	34.80	34.90	-1	356	-0.28%
2021/08/19	0	0.00	1	34.50	34.45	-1	359	-0.28%
2021/08/18	1	34.10	0.1	34.80	34.55	0.9	358	0.25%
2021/08/13	0	0.00	1	35.60	35.55	-1	360	-0.28%
2021/08/11	1	36.10	0	0.00	35.90	1	366	0.27%
2021/08/06	0	0.00	10	36.55	36.50	-10	396	-2.52%
2021/08/03	1	36.55	0	0.00	36.80	1	443	0.23%
2021/08/02	0	0.00	2	36.80	36.90	-2	449	-0.45%
2021/07/28	1	36.50	0	0.00	36.30	1	465	0.21%
2021/07/27	1	36.60	1.6	36.74	36.55	-0.6	486	-0.12%
2021/07/26	0	0.00	2	37.20	37.10	-2	505	-0.40%
2021/07/23	1	36.50	0	0.00	36.35	1	512	0.20%
2021/07/22	0	0.00	1	36.30	36.15	-1	521	-0.19%
2021/07/21	1	36.70	0	0.00	36.10	1	527	0.19%
2021/07/14	1	36.90	0	0.00	36.80	1	565	0.18%
2021/07/13	2	37.20	0	0.00	37.00	2	571	0.35%
2021/07/12	0	0.00	3	36.97	37.10	-3	571	-0.52%
2021/07/08	1	37.10	3	37.13	37.05	-2	597	-0.33%
2021/07/07	1	36.95	0	0.00	37.00	1	622	0.16%
2021/07/05	0	0.00	2	36.90	36.95	-2	642	-0.31%
2021/07/02	6	36.80	1	36.90	36.70	5	651	0.77%
2021/07/01	8	36.96	0	0.00	36.55	8	658	1.22%
2021/06/30	4	37.20	2	37.25	37.20	2	663	0.30%
2021/06/29	7.1	37.40	0	0.00	37.20	7.1	676	1.05%
2021/06/28	4	40.90	4.3	41.05	41.00	-0.3	660	-0.05%
2021/06/25	1	40.65	12	40.65	40.70	-11	631	-1.74%
2021/06/22	0	0.00	1	40.65	40.60	-1	663	-0.15%
2021/06/21	3	40.10	0	0.00	40.05	3	680	0.44%
2021/06/18	0	0.00	0.3	39.05	39.75	-0.3	710	-0.04%
2021/06/17	1	39.40	0	0.00	39.50	1	743	0.13%
2021/06/16	0	0.00	6	39.39	39.25	-6	770	-0.78%
2021/06/15	2	39.55	1	38.90	39.45	1	788	0.13%
2021/06/11	1	37.35	0	0.00	37.40	1	813	0.12%
2021/06/10	1	37.60	0	0.00	37.35	1	830	0.12%
2021/06/07	1	37.60	0	0.00	37.85	1	942	0.11%
2021/06/01	2	38.00	0	0.00	38.15	2	969	0.21%
2021/05/31	1	37.90	0	0.00	37.95	1	977	0.10%
2021/05/28	3	38.33	0	0.00	38.15	3	985	0.30%
2021/05/27	0	0.00	5	37.75	37.75	-5	999	-0.50%
2021/05/25	0	0.00	1	37.40	37.55	-1	1,037	-0.10%
2021/05/24	0	0.00	2	37.00	36.95	-2	1,053	-0.19%
2021/05/21	0	0.00	1	36.80	36.40	-1	1,087	-0.09%
2021/05/20	1	36.30	0	0.00	36.25	1	1,098	0.09%
2021/05/18	2	36.00	0	0.00	35.85	2	1,102	0.18%
2021/05/14	4	36.08	1	36.35	36.00	3	1,089	0.28%
2021/05/13	1	36.40	0	0.00	36.35	1	1,086	0.09%
2021/05/12	7	35.61	10	37.70	35.95	-3	1,082	-0.28%
2021/05/11	2	37.55	0	0.00	37.70	2	1,066	0.19%
2021/05/10	0	0.00	45	39.02	39.10	-45	1,077	-4.17%
2021/05/06	5	38.85	27	38.05	38.35	-22	1,088	-2.02%
2021/05/04	7	38.77	0.1	38.15	38.35	6.9	1,089	0.64%
2021/05/03	7	40.25	0	0.00	39.60	7	1,074	0.65%
2021/04/29	0	0.00	2	41.53	41.20	-2	1,058	-0.19%
2021/04/28	4	41.58	0	0.00	41.40	4	1,057	0.38%
2021/04/27	2	41.50	8	41.50	41.80	-6	1,070	-0.56%
2021/04/22	6	41.58	9	41.14	40.65	-3	1,139	-0.26%
2021/04/21	5	41.85	0	0.00	42.00	5	1,128	0.44%
2021/04/20	3	42.00	2	42.25	42.10	1	1,141	0.09%
2021/04/19	1.1	42.25	0	0.00	42.25	1.1	1,178	0.09%
2021/04/16	9	42.22	0	0.00	42.25	9	1,189	0.76%
2021/04/15	10	41.94	0	0.00	41.75	10	1,216	0.82%
2021/04/14	5	40.73	2	41.25	41.60	3	1,221	0.25%
2021/04/13	2	43.23	5	42.99	42.15	-3	1,211	-0.25%
2021/04/12	0	0.00	10	43.58	43.75	-10	1,190	-0.84%
2021/04/09	2	43.95	9	43.30	43.40	-7	1,187	-0.59%
2021/04/08	3	43.60	9	43.60	43.95	-6	1,180	-0.51%
2021/04/06	0.1	42.92	8	42.99	43.15	-7.9	1,173	-0.67%
2021/04/01	20.1	42.73	0	0.00	42.40	20.1	1,170	1.72%
2021/03/31	8.1	43.47	2	43.75	43.25	6.1	1,166	0.52%
2021/03/30	0	0.00	1	43.85	43.70	-1	1,164	-0.09%
2021/03/29	1	43.70	4	43.40	43.15	-3	1,157	-0.26%
2021/03/26	1.1	43.66	3	44.20	43.40	-1.9	1,161	-0.16%
2021/03/25	1	43.65	1	43.80	43.80	0	1,159	0.00%
2021/03/24	1	43.80	10	43.30	43.75	-9	1,138	-0.79%
2021/03/23	20	42.59	6	42.80	42.25	14	1,119	1.25%
2021/03/22	10.1	43.84	37	43.31	43.85	-26.9	1,098	-2.45%
2021/03/19	0	0.00	38	42.31	42.85	-38	1,146	-3.31%
2021/03/18	2	41.60	16	41.82	41.80	-14	1,198	-1.17%
2021/03/17	9	41.38	10	41.78	41.45	-1	1,218	-0.08%
2021/03/16	3	40.50	2	41.20	40.65	1	1,183	0.08%
2021/03/15	45	41.12	2	41.08	41.10	43	1,174	3.66%
2021/03/12	27	40.69	9	41.47	40.80	18	1,168	1.54%
2021/03/11	28	39.93	14	40.22	39.90	14	1,125	1.24%
2021/03/09	0	0.00	1	39.00	39.00	-1	1,098	-0.09%
2021/03/08	0	0.00	2	39.20	39.25	-2	1,093	-0.18%
2021/03/05	0	0.00	1	38.90	38.80	-1	1,084	-0.09%
2021/03/04	2	38.85	5	39.04	38.65	-3	1,088	-0.28%
2021/03/03	17	39.19	2	38.85	39.35	15	1,088	1.38%
2021/03/02	1	39.40	0	0.00	38.75	1	1,107	0.09%
2021/02/26	0	0.00	6	39.13	39.10	-6	1,102	-0.54%
2021/02/25	0	0.00	2	38.80	38.55	-2	1,090	-0.18%
2021/02/24	10	39.00	1	38.85	38.10	9	1,124	0.80%
2021/02/23	1	39.50	3	38.40	39.05	-2	1,121	-0.18%
2021/02/22	0	0.00	5	38.13	37.80	-5	1,088	-0.46%
2021/02/19	0	0.00	1	37.40	37.50	-1	1,077	-0.09%
2021/02/17	0	0.00	2	37.00	37.00	-2	1,069	-0.19%
2021/02/05	4	36.20	3	36.20	36.10	1	1,062	0.09%
2021/02/04	0	0.00	2	36.30	36.15	-2	1,059	-0.19%
2021/02/01	1	35.50	0	0.00	35.50	1	1,050	0.10%
2021/01/29	2	36.48	3	36.87	36.50	-1	1,027	-0.10%
2021/01/27	0	0.00	5	36.46	36.55	-5	1,017	-0.49%
2021/01/25	0	0.00	2	36.75	37.00	-2	1,007	-0.20%
2021/01/22	0	0.00	0.6	37.10	37.30	-0.6	1,002	-0.06%
2021/01/21	1	37.30	0	0.00	37.10	1	1,008	0.10%
2021/01/20	0	0.00	13	38.02	37.10	-13	1,017	-1.28%
2021/01/19	0	0.00	7	38.71	38.65	-7	996	-0.70%
2021/01/18	6	38.23	11	38.00	38.60	-5	984	-0.51%
2021/01/15	12	38.89	36	38.09	39.15	-24	956	-2.51%
2021/01/14	2	38.55	4	38.78	38.40	-2	913	-0.22%
2021/01/13	3	38.63	7	38.66	38.50	-4	901	-0.44%
2021/01/12	16	38.14	9	38.75	38.00	7	887	0.79%
2021/01/11	4	37.51	2	37.60	38.15	2	844	0.24%
2021/01/08	4	37.48	0	0.00	37.20	4	828	0.48%
2021/01/07	3	36.93	1.5	36.33	37.00	1.5	798	0.19%
2021/01/06	1	37.00	2	37.15	36.20	-1	793	-0.13%
2021/01/05	1	37.25	0	0.00	36.95	1	783	0.13%
2020/12/31	1	36.55	0	0.00	36.40	1	774	0.13%
2020/12/30	1	36.50	1	36.60	36.65	0	770	0.00%
2020/12/29	1	36.70	1	36.70	36.65	0	783	0.00%
2020/12/28	0	0.00	1	37.40	37.30	-1	775	-0.13%
2020/12/25	13	36.99	3	37.25	37.30	10	764	1.31%
2020/12/24	1	36.80	1	36.20	36.50	0	751	0.00%
2020/12/23	3	36.02	0	0.00	36.10	3	745	0.40%
2020/12/21	5	36.84	0	0.00	36.25	5	743	0.67%
2020/12/17	0	0.00	6	37.16	37.30	-6	727	-0.82%
2020/12/16	2	38.10	0	0.00	37.60	2	721	0.28%
2020/12/15	11	38.50	5	38.39	37.50	6	711	0.84%
2020/12/14	1	37.85	1	39.45	39.45	0	631	0.00%
2020/12/11	5	36.93	3	37.53	36.45	2	552	0.36%
2020/12/10	1	36.00	0	0.00	36.00	1	518	0.19%
2020/12/09	1	36.95	0	0.00	36.60	1	519	0.19%
2020/12/08	1	36.80	1	36.90	36.95	0	527	0.00%
2020/12/07	1	35.70	2	35.85	35.80	-1	521	-0.19%
2020/12/04	1	36.30	0	0.00	36.30	1	526	0.19%
2020/12/03	1	36.45	1	37.10	36.65	0	537	0.00%
2020/12/02	1	36.40	3	36.43	36.35	-2	563	-0.35%
2020/12/01	3	36.30	0	0.00	36.30	3	573	0.52%
2020/11/30	1	36.50	0	0.00	36.30	1	581	0.17%
2020/11/27	0	0.00	3	36.65	36.65	-3	604	-0.50%
2020/11/26	7	36.48	11	36.94	36.40	-4	622	-0.64%
2020/11/24	4	36.19	12	36.00	36.30	-8	654	-1.22%
2020/11/23	2	35.88	12	35.90	36.45	-10	653	-1.53%
2020/11/20	4	34.46	0	0.00	35.00	4	620	0.65%
2020/11/17	4	33.58	0	0.00	33.60	4	714	0.56%
2020/11/16	1	33.75	5	33.90	33.70	-4	745	-0.54%
2020/11/13	3	33.70	0	0.00	33.65	3	780	0.38%
2020/11/11	0	0.00	2	33.40	33.90	-2	860	-0.23%
2020/11/09	1	34.00	0	0.00	34.10	1	1,004	0.10%
2020/11/05	2	34.40	0	0.00	34.15	2	1,087	0.18%
2020/11/04	1	34.55	1	34.70	34.55	0	1,091	0.00%
2020/11/02	1	33.50	1	33.75	33.60	0	1,106	0.00%
2020/10/30	0	0.00	1	34.50	33.90	-1	1,121	-0.09%
2020/10/29	1	33.80	1	34.30	34.10	0	1,125	0.00%
2020/10/28	1	33.60	1	33.90	34.80	0	1,118	0.00%
2020/10/27	1	33.70	1	33.90	33.90	0	1,106	0.00%
2020/10/15	0	0.00	6	34.32	34.70	-6	1,174	-0.51%
2020/10/14	6	34.70	0	0.00	34.65	6	1,183	0.51%
2020/10/13	0	0.00	1	33.90	34.15	-1	1,194	-0.08%
2020/10/06	2	34.55	0	0.00	34.50	2	1,266	0.16%
2020/09/28	0	0.00	4	32.23	32.70	-4	1,576	-0.25%
2020/09/25	4	32.58	2	32.00	32.10	2	1,672	0.12%
2020/09/23	2	33.50	0	0.00	33.30	2	1,722	0.12%
2020/09/22	0	0.00	1	33.90	34.00	-1	1,732	-0.06%
2020/09/18	0.5	34.50	0	0.00	34.60	0.5	1,764	0.03%
2020/09/17	3	34.30	0	0.00	34.40	3	1,799	0.17%
2020/09/16	10	33.90	0	0.00	33.95	10	1,816	0.55%
2020/09/15	20	34.30	0	0.00	34.10	20	1,818	1.10%
2020/09/08	1	35.30	1	34.95	34.75	0	1,793	0.00%
2020/09/07	10	35.38	28	36.00	35.15	-18	1,784	-1.01%
2020/09/04	0	0.00	55	36.52	37.00	-55	1,755	-3.13%
2020/09/03	3	37.20	18	36.99	37.00	-15	1,745	-0.86%
2020/09/02	0	36.60	5	36.64	36.55	-5	1,735	-0.29%
2020/09/01	1	37.80	2	37.65	37.95	-1	1,714	-0.06%
2020/08/31	9	38.46	30	37.87	38.35	-21	1,693	-1.24%
2020/08/28	4	36.34	2	36.85	36.65	2	1,649	0.12%
2020/08/27	4	36.53	3	36.55	36.15	1	1,646	0.06%
2020/08/26	2	37.20	4	37.00	36.90	-2	1,651	-0.12%
2020/08/25	3	37.10	2	37.05	36.85	1	1,658	0.06%
2020/08/24	15	37.06	58	37.79	37.60	-43	1,648	-2.61%
2020/08/21	8	36.84	50	36.94	37.10	-42	1,600	-2.62%
2020/08/20	66	34.11	10	35.02	34.30	56	1,562	3.59%
2020/08/19	6	36.14	1	36.10	35.85	5	1,533	0.33%
2020/08/18	21	37.10	4	37.14	37.10	17	1,504	1.13%
2020/08/17	0	0.00	1	35.90	37.00	-1	1,480	-0.07%
2020/08/13	24	36.94	13	37.35	36.80	11	1,419	0.78%
2020/08/12	13	35.07	30	35.68	35.90	-17	1,299	-1.31%
2020/08/11	1	32.55	0	0.00	32.65	1	1,222	0.08%
2020/08/10	0	0.00	2.6	32.30	32.30	-2.6	1,220	-0.21%
2020/08/07	5	32.75	0	0.00	32.85	5	1,223	0.41%
2020/08/06	0	0.00	3	33.20	33.10	-3	1,219	-0.25%
2020/08/05	4	33.05	0	0.00	33.60	4	1,208	0.33%
2020/08/03	2	32.93	0	0.00	32.90	2	1,200	0.17%
2020/07/31	0	0.00	20	33.00	33.15	-20	1,206	-1.66%
2020/07/28	2	32.40	5	32.35	31.45	-3	1,249	-0.24%
2020/07/24	25	32.71	1	32.15	32.15	24	1,252	1.92%
2020/07/23	10	33.35	0	0.00	33.35	10	1,254	0.80%
2020/07/22	1	34.00	1	34.10	33.95	0	1,252	0.00%
2020/07/21	0	0.00	20	34.30	33.75	-20	1,249	-1.60%
2020/07/20	1	32.90	1	32.70	33.30	0	1,234	0.00%
2020/07/17	10	33.00	2	33.70	32.75	8	1,232	0.65%
2020/07/16	20.5	34.02	1	34.20	33.95	19.5	1,227	1.59%
2020/07/15	3	33.92	1	34.30	33.65	2	1,217	0.16%
2020/07/14	10	33.95	6	34.53	33.95	4	1,212	0.33%
2020/07/13	7	35.21	8	35.53	34.85	-1	1,191	-0.08%
2020/07/10	16	35.74	17	36.41	35.05	-1	1,174	-0.09%
2020/07/09	122	40.68	6	39.83	38.70	116	1,117	10.38%	大買/鉅額交易
2020/07/08	19	43.55	133	43.31	43.70	-114	1,043	-10.92%	大賣/鉅額交易
2020/07/07	14.5	42.65	9	43.19	42.60	5.5	975	0.56%
2020/07/06	16	41.73	8	41.43	42.10	8	866	0.92%
2020/07/03	7	37.87	0	0.00	38.30	7	776	0.90%
2020/07/02	2	36.65	11	36.25	36.80	-9	737	-1.22%
2020/07/01	5	36.18	0	0.00	36.10	5	724	0.69%
2020/06/30	22	35.86	0	0.00	35.75	22	713	3.08%
2020/06/29	2	34.80	15	34.74	35.70	-13	697	-1.86%
2020/06/24	17	35.41	4	35.13	35.00	13	687	1.89%
2020/06/23	25	34.37	2	34.35	34.90	23	663	3.46%
2020/06/18	0	0.00	1	33.65	33.65	-1	672	-0.15%
2020/06/12	0	0.00	2	32.63	32.85	-2	705	-0.28%
2020/06/09	1	33.40	1	33.70	33.95	0	714	0.00%
2020/06/08	0	0.00	2	33.65	33.70	-2	721	-0.28%
2020/06/05	1	33.95	3	34.00	33.95	-2	713	-0.28%
2020/06/04	1	34.00	0	0.00	33.85	1	715	0.14%
2020/06/03	31	34.55	3	34.57	34.45	28	707	3.96%
2020/06/02	38	34.54	0	0.00	34.25	38	694	5.47%
2020/06/01	7	33.40	1	33.50	34.15	6	677	0.89%
2020/05/29	25	33.05	0	0.00	33.05	25	659	3.79%
2020/05/28	0	0.00	1	33.00	32.70	-1	651	-0.15%
2020/05/26	0	0.00	5	32.80	32.75	-5	650	-0.77%
2020/05/22	5	32.80	0	0.00	32.15	5	646	0.77%
2020/05/20	0	0.00	1	32.30	32.15	-1	640	-0.16%
2020/05/14	0	0.00	2	32.00	31.60	-2	635	-0.31%
2020/05/08	0	0.00	3	32.73	32.50	-3	617	-0.49%
2020/05/07	1	32.75	1	32.40	32.75	0	607	0.00%
2020/05/06	1	32.55	7	32.62	32.45	-6	599	-1.00%
2020/05/05	1	33.00	8	31.61	33.20	-7	576	-1.21%
2020/05/04	6	30.98	0	0.00	31.15	6	543	1.10%
2020/04/30	6	31.10	22	31.11	31.30	-16	537	-2.98%
2020/04/29	1	30.75	0	0.00	30.80	1	533	0.19%
2020/04/28	8	30.39	2	30.30	30.50	6	529	1.13%
2020/04/24	0	0.00	1	29.40	29.40	-1	525	-0.19%
2020/04/23	0	0.00	1.6	29.06	29.15	-1.6	524	-0.30%
2020/04/22	1	28.20	1	29.00	29.00	0	519	0.00%
2020/04/21	3	28.87	1	28.60	28.55	2	513	0.39%
2020/04/20	3	29.50	1	29.50	29.50	2	503	0.40%
2020/04/17	0	0.00	3	29.80	29.40	-3	501	-0.60%
2020/04/16	1	29.45	2	29.50	29.50	-1	491	-0.20%
2020/04/15	2	29.20	0	0.00	29.20	2	488	0.41%
2020/04/14	10	28.50	3	28.60	28.80	7	485	1.44%
2020/04/13	11	28.27	0	0.00	28.40	11	492	2.23%
2020/04/06	0	0.00	2	27.70	27.75	-2	485	-0.41%
2020/03/31	2	27.25	0	0.00	27.05	2	482	0.41%
2020/03/25	1	25.25	0	0.00	25.30	1	488	0.20%
2020/03/24	1	24.80	3	24.00	24.60	-2	486	-0.41%
2020/03/23	3	23.00	0	0.00	23.30	3	521	0.58%
2020/03/20	0	0.00	2	21.00	21.65	-2	509	-0.39%
2020/03/19	2	19.70	0	0.00	19.80	2	522	0.38%
2020/03/16	0	0.00	2	24.50	24.05	-2	538	-0.37%
2020/03/12	2	26.30	0	0.00	25.95	2	570	0.35%
2020/03/11	1	27.65	0	0.00	27.30	1	599	0.17%
2020/03/06	2	29.15	0	0.00	29.20	2	698	0.29%
2020/03/04	0	0.00	0	29.00	28.90	0	909	0.00%
2020/03/03	0	0.00	0.8	29.20	29.20	-0.8	918	-0.09%
2020/02/27	1	29.50	0	0.00	29.20	1	915	0.11%
2020/02/13	3	29.87	2	29.75	29.60	1	883	0.11%
2020/02/11	1	29.80	2	29.50	29.55	-1	881	-0.11%
2020/01/30	2	29.75	0	0.00	29.60	2	861	0.23%
2020/01/10	0	0.00	0.6	31.50	31.50	-0.6	854	-0.07%
2020/01/07	2	31.00	0	0.00	31.25	2	853	0.23%
2020/01/02	0	0.00	1	33.05	33.00	-1	828	-0.12%
2019/12/27	3	32.80	0	0.00	32.75	3	827	0.36%
2019/12/26	2	33.10	0	0.00	32.75	2	822	0.24%
2019/12/24	0	0.00	1	32.60	33.20	-1	817	-0.12%
2019/12/23	3	34.05	0.2	32.95	32.95	2.8	807	0.35%
2019/12/18	1	35.60	4.7	35.07	35.30	-3.7	749	-0.49%
2019/12/17	1	34.00	1	34.25	34.00	0	701	0.00%
2019/12/16	1	33.80	0	0.00	34.15	1	693	0.14%
2019/12/13	1	33.70	0	0.00	33.05	1	675	0.15%
2019/12/11	0	0.00	0.8	34.40	34.40	-0.8	637	-0.12%
2019/12/06	2	35.63	22	34.51	34.50	-20	576	-3.47%
2019/12/05	8	35.56	6	34.52	35.25	2	540	0.37%
2019/12/04	13	34.84	0	0.00	34.05	13	476	2.73%
2019/12/03	5	34.16	0.3	34.55	34.85	4.8	455	1.04%
2019/12/02	1	34.80	16	34.69	34.80	-15	421	-3.56%
2019/11/29	5	31.80	1	32.20	32.75	4	276	1.45%
2019/11/28	3	30.80	2	30.85	30.55	1	209	0.48%
2019/11/27	0	0.00	11	30.23	30.30	-11	200	-5.49%
2019/11/18	1	30.05	0	0.00	30.20	1	216	0.46%
2019/11/06	1	30.30	1	30.05	29.95	0	250	0.00%
2019/10/21	0.3	30.15	0	0.00	30.35	0.3	256	0.10%
2019/10/18	0	0.00	6	30.25	30.25	-6	253	-2.36%
2019/10/09	2	29.55	0	0.00	29.45	2	243	0.82%
2019/10/07	2	29.90	2	29.65	29.65	0	244	0.00%
2019/10/01	1	30.00	1	29.80	29.85	0	254	0.00%
2019/09/24	0	0.00	1	30.00	30.00	-1	258	-0.39%
2019/09/23	1	30.00	8	29.90	30.05	-7	259	-2.70%
2019/09/12	0	0.00	2	29.55	29.55	-2	281	-0.71%
2019/09/11	5	30.35	5	29.95	29.95	0	278	0.00%
2019/09/09	2	30.45	1	30.45	30.25	1	270	0.37%
2019/09/02	1	31.25	0	0.00	31.15	1	262	0.38%
2019/08/29	3	30.73	0	0.00	30.90	3	258	1.16%
2019/08/22	2	31.70	0	0.00	31.00	2	246	0.81%
2019/08/19	0	0.00	2.4	31.19	31.10	-2.4	233	-1.03%
2019/08/16	0	0.00	1	30.90	30.70	-1	222	-0.45%
2019/08/15	1	29.80	0	0.00	29.50	1	205	0.49%
2019/07/23	2	29.60	0	0.00	29.55	2	220	0.91%
2019/07/17	0	0.00	1	29.50	29.40	-1	236	-0.42%
2019/07/16	1	29.40	0	0.00	29.35	1	245	0.41%
2019/07/10	0.5	29.70	0	0.00	29.85	0.5	301	0.17%
2019/07/04	0	0.00	4	31.53	31.85	-4	322	-1.24%
2019/07/03	0	0.00	2	31.25	31.30	-2	332	-0.60%
2019/07/02	0	0.00	1	31.35	31.40	-1	366	-0.27%
2019/07/01	0	0.00	1	31.35	31.40	-1	392	-0.26%
2019/06/28	3	31.17	0	0.00	31.00	3	410	0.73%
2019/06/25	1	31.00	0	0.00	31.00	1	420	0.24%
2019/06/24	0	0.00	5	30.35	30.50	-5	417	-1.20%
2019/06/20	4	29.46	0	0.00	29.40	4	427	0.93%
2019/06/03	1	29.95	0	0.00	29.90	1	478	0.21%
2019/05/31	0	0.00	2	29.40	29.75	-2	481	-0.42%
2019/05/30	2	29.50	0	0.00	29.60	2	481	0.42%
2019/05/28	0	0.00	0	29.10	29.10	0	485	-0.01%
2019/05/22	3	29.75	4	29.50	29.45	-1	503	-0.20%
2019/05/21	1	28.95	0	0.00	29.55	1	505	0.20%
2019/05/17	2	29.30	2	29.25	29.20	0	508	0.00%
2019/05/08	1	30.95	0	0.00	31.00	1	486	0.21%
2019/05/06	1	30.95	0	0.00	30.95	1	482	0.21%
2019/04/23	2	33.30	3	32.80	32.70	-1	437	-0.23%
2019/04/19	2	32.45	16	32.20	31.90	-14	420	-3.33%
2019/04/18	2	33.18	0	0.00	32.30	2	404	0.49%
2019/04/17	1	34.10	3	34.13	33.90	-2	386	-0.52%
2019/04/16	1	33.70	1	33.85	34.00	0	366	0.00%
2019/04/15	0	0.00	1	33.65	33.50	-1	357	-0.28%
2019/04/12	0	0.00	2	32.70	33.10	-2	340	-0.59%
2019/04/11	0	32.70	5	32.80	32.80	-5	333	-1.50%
2019/04/10	5	32.49	2	32.70	32.95	3	323	0.93%
2019/04/09	1	33.05	1	32.65	32.20	0	314	0.00%
2019/04/03	1	31.70	0	0.00	32.00	1	264	0.38%
2019/04/02	0	0.00	1	30.15	31.10	-1	237	-0.42%
2019/04/01	0	0.00	2	30.10	30.00	-2	216	-0.92%
2019/03/28	0	0.00	1	30.10	30.15	-1	203	-0.49%
2019/03/27	1	29.85	3	29.65	30.00	-2	197	-1.01%
2019/03/25	5	29.40	6	28.80	29.50	-1	182	-0.55%
2019/03/22	0	0.00	1	29.00	29.00	-1	170	-0.59%
2019/03/21	2	28.20	0	0.00	28.30	2	156	1.28%
2019/03/18	5	28.40	0	0.00	28.40	5	154	3.24%
2019/03/15	0	0.00	1	28.60	28.15	-1	153	-0.65%
2019/03/13	0	0.00	1	27.95	28.00	-1	149	-0.67%
2019/03/08	2	27.55	1	27.50	27.60	1	169	0.59%
2019/03/05	0	0.00	2	27.70	27.65	-2	195	-1.03%
2019/03/04	0	0.00	1	27.65	27.80	-1	209	-0.48%
2019/02/26	5	27.70	5	27.80	27.80	0	225	0.00%
2019/02/25	1	27.65	0	0.00	27.60	1	229	0.44%
2019/02/22	0	0.00	1	27.65	27.60	-1	228	-0.44%
2019/02/21	4	27.53	13	27.86	27.80	-9	231	-3.89%
2019/02/20	10	27.23	5	27.21	27.20	5	223	2.24%
2019/02/18	5	26.95	6	27.08	27.10	-1	247	-0.40%
2019/02/15	1	26.90	0	0.00	27.00	1	257	0.38%
2019/02/11	1	27.00	0	0.00	26.95	1	257	0.39%
2019/01/30	1	26.60	0	0.00	26.45	1	260	0.38%
2019/01/25	0	0.00	4	26.51	26.50	-4	270	-1.48%
2019/01/24	0	0.00	1	26.50	26.30	-1	279	-0.36%
2019/01/18	0	0.00	1	26.70	26.60	-1	306	-0.33%
2019/01/17	0	0.00	1	26.45	26.60	-1	314	-0.32%
2019/01/16	1	26.60	8	26.62	26.45	-7	324	-2.16%
2019/01/15	10	26.40	8	26.55	26.40	2	337	0.59%
2019/01/09	0	0.00	4	26.51	26.55	-4	397	-1.01%
2019/01/08	4	26.36	0	0.00	26.35	4	409	0.98%
2019/01/07	1	26.55	0	0.00	26.55	1	429	0.23%
2019/01/04	1	26.50	0	0.00	26.30	1	438	0.23%
2019/01/03	0	0.00	3	26.90	26.50	-3	451	-0.66%
2018/12/27	3	27.25	2	27.03	26.90	1	520	0.19%
2018/12/26	0	0.00	3	26.70	26.70	-3	521	-0.57%
2018/12/25	3	26.90	0	0.00	26.80	3	522	0.57%
2018/12/24	0	0.00	3	26.85	26.70	-3	523	-0.57%
2018/12/21	2	26.50	0	0.00	27.00	2	526	0.38%
2018/12/20	0	0.00	5	26.90	26.80	-5	525	-0.95%
2018/12/19	1	27.65	0	0.00	27.60	1	522	0.19%
2018/12/14	0	0.00	6	27.85	27.85	-6	528	-1.14%
2018/12/13	0	0.00	1	28.20	28.20	-1	527	-0.19%
2018/12/12	1	28.30	0	0.00	28.40	1	525	0.19%
2018/12/11	2	28.35	0	0.00	28.20	2	523	0.38%
2018/12/10	1	28.60	0	0.00	28.35	1	522	0.19%
2018/12/07	2	28.70	1	28.70	29.00	1	520	0.19%
2018/12/06	2	28.80	1	29.15	28.55	1	518	0.19%
2018/12/05	1	29.50	0	0.00	29.45	1	513	0.19%
2018/12/04	4	30.65	5	30.65	30.35	-1	512	-0.20%
2018/12/03	0	0.00	2	30.95	30.95	-2	508	-0.39%
2018/11/30	0	0.00	5	30.25	30.25	-5	488	-1.02%
2018/11/29	2	30.05	3	30.00	29.75	-1	480	-0.21%
2018/11/28	2	29.83	1	29.70	29.95	1	470	0.21%
2018/11/27	0	0.00	2	29.55	29.70	-2	458	-0.44%
2018/11/22	1	28.90	0	0.00	28.50	1	429	0.23%
2018/11/20	1	29.00	0	0.00	28.95	1	421	0.24%
2018/11/19	6	28.62	8	28.52	28.80	-2	415	-0.48%
2018/11/16	6	28.46	3	28.50	28.60	3	410	0.73%
2018/11/15	5	27.50	3	27.45	28.45	2	396	0.50%
2018/11/14	2	26.60	4	27.60	27.80	-2	381	-0.52%
2018/11/13	4	26.60	4	26.80	26.65	0	370	0.00%
2018/11/12	11	26.82	1	26.70	26.90	10	371	2.69%
2018/11/09	0	0.00	3	26.73	26.80	-3	372	-0.81%
2018/11/08	5	26.69	0	0.00	26.65	5	372	1.34%
2018/11/07	2	26.88	2	27.03	26.75	0	373	0.00%
2018/11/06	3	26.50	0	0.00	26.65	3	373	0.80%
2018/11/02	2	26.10	0	0.00	26.00	2	373	0.54%
2018/11/01	3	26.17	0	0.00	26.20	3	371	0.81%
2018/10/31	5	26.62	2	26.65	26.50	3	366	0.82%
2018/10/23	0	0.00	0.5	27.80	28.00	-0.5	336	-0.15%
2018/10/22	0	0.00	1	28.25	27.65	-1	324	-0.31%
2018/10/18	1	27.65	2	28.30	27.70	-1	305	-0.33%
2018/10/17	0	0.00	1	27.45	27.25	-1	284	-0.35%
2018/10/16	1	26.80	1	26.80	27.05	0	269	0.00%
2018/10/15	5	26.06	5	26.61	26.60	0	258	0.00%
2018/10/11	0	0.00	3	24.20	24.80	-3	231	-1.29%
2018/10/09	0	0.00	2	26.85	26.35	-2	219	-0.91%
2018/10/08	0	0.00	9	26.67	26.40	-9	208	-4.33%
2018/10/05	4	25.50	7	25.38	25.80	-3	184	-1.63%
2018/10/03	0	0.00	2	24.55	24.50	-2	149	-1.34%
2018/10/01	2	24.50	0	0.00	24.50	2	147	1.35%
2018/09/07	1	25.10	0	0.00	25.60	1	145	0.69%
2018/09/06	2	25.80	0	0.00	25.70	2	150	1.33%
2018/09/05	0	0.00	2	25.90	25.80	-2	150	-1.33%
2018/09/04	1	25.80	0	0.00	25.70	1	147	0.68%
2018/08/31	1	25.60	0	0.00	25.60	1	149	0.67%
2018/08/30	1	25.65	0	0.00	25.95	1	154	0.65%
2018/08/29	0	0.00	1	25.60	25.95	-1	151	-0.66%
2018/08/15	2	25.15	0	0.00	25.15	2	202	0.99%
2018/08/14	1	25.40	0	0.00	25.45	1	201	0.50%
2018/08/10	0	0.00	1	25.95	25.80	-1	200	-0.50%
2018/08/09	2	26.05	0	0.00	26.00	2	200	1.00%
2018/08/07	3	27.20	5	27.06	27.25	-2	196	-1.02%
2018/08/06	2	27.40	4	27.55	27.00	-2	195	-1.03%
2018/08/02	0	0.00	2	27.25	27.20	-2	189	-1.05%
2018/07/27	0	0.00	1	27.20	27.25	-1	194	-0.51%
2018/07/26	1	27.00	0	0.00	27.10	1	194	0.52%
2018/07/25	5	26.54	0	0.00	26.70	5	192	2.60%
2018/07/20	2	26.85	0	0.00	26.65	2	192	1.04%
2018/07/19	2	27.00	0	0.00	26.85	2	192	1.04%
2018/07/18	5	27.00	0	0.00	27.00	5	195	2.56%
2018/07/17	3	27.03	0	0.00	27.05	3	194	1.54%
2018/07/12	2	27.15	0	0.00	27.15	2	192	1.04%
2018/07/03	1	28.10	0	0.00	27.40	1	201	0.50%
2018/06/26	0	0.00	1	27.80	27.90	-1	205	-0.49%
2018/06/25	1	28.00	3	27.95	27.95	-2	207	-0.96%
2018/06/20	3	28.55	0	0.00	28.25	3	231	1.30%
2018/06/14	3	28.90	2	28.50	28.95	1	229	0.43%
2018/06/13	0	0.00	1	28.50	28.45	-1	223	-0.45%
2018/06/05	10	29.50	6	29.39	29.15	4	226	1.77%
2018/06/04	1	29.45	0	0.00	29.50	1	224	0.45%
2018/06/01	0	0.00	2	28.80	29.05	-2	208	-0.96%
2018/05/31	15	28.83	14	29.05	28.95	1	207	0.48%
2018/05/30	0	0.00	2	27.90	27.95	-2	185	-1.08%
2018/05/28	2	28.40	0	0.00	28.50	2	186	1.07%
2018/05/25	0	0.00	2	27.75	27.80	-2	182	-1.10%
2018/05/22	2	28.30	1	28.15	28.20	1	182	0.55%
2018/05/16	2	28.30	0	0.00	28.30	2	192	1.04%
2018/05/14	3	28.45	0	0.00	28.40	3	210	1.43%
2018/05/11	0	0.00	2	28.25	28.30	-2	213	-0.94%
2018/05/09	3	28.50	0	0.00	28.30	3	215	1.39%
2018/05/08	0	0.00	1	28.30	28.30	-1	210	-0.47%
2018/05/07	1	28.60	0	0.00	28.50	1	211	0.47%
2018/05/04	0	0.00	2	28.30	28.50	-2	210	-0.95%
2018/05/03	2	28.70	0	0.00	28.60	2	211	0.94%
2018/04/30	0	0.00	2	28.45	28.55	-2	219	-0.91%
2018/04/27	0	0.00	1	28.40	28.45	-1	223	-0.45%
2018/04/24	2	28.30	6	27.83	28.45	-4	226	-1.76%
2018/04/20	1	28.00	0	0.00	28.00	1	225	0.44%
2018/04/18	0	0.00	0.3	27.80	27.95	-0.3	230	-0.11%
2018/04/17	3	28.05	0	0.00	27.60	3	231	1.29%
2018/04/12	1	28.50	0	0.00	28.60	1	241	0.41%
2018/04/11	2	28.95	0	0.00	28.70	2	246	0.81%
2018/04/10	5	28.70	0	0.00	28.80	5	260	1.92%
2018/04/09	0	0.00	3	29.05	29.10	-3	265	-1.13%
2018/04/03	0	0.00	1	29.20	29.25	-1	269	-0.37%
2018/03/31	0	0.00	6	29.55	29.50	-6	272	-2.20%
2018/03/29	0	0.00	1	29.10	29.30	-1	270	-0.37%
2018/03/28	2	29.20	0	0.00	29.10	2	273	0.73%
2018/03/26	8	30.03	0	0.00	29.55	8	272	2.93%
2018/03/23	7	29.28	7	29.32	29.35	0	264	0.00%
2018/03/22	2	29.10	0	0.00	28.80	2	247	0.81%
2018/03/21	5	28.95	0	0.00	28.70	5	248	2.01%
2018/03/20	2	28.65	2	28.35	28.65	0	247	0.00%
2018/03/16	0	0.00	2	28.85	28.80	-2	249	-0.80%
2018/03/14	2	29.33	0	0.00	28.95	2	250	0.80%
2018/03/13	3	29.08	5	29.10	29.30	-2	251	-0.80%
2018/03/09	5	28.09	0	0.00	28.15	5	247	2.02%
2018/03/07	1	28.15	0	0.00	28.15	1	249	0.40%
2018/02/27	6	28.60	10	28.50	28.40	-4	269	-1.48%
2018/02/26	0	0.00	2	29.00	28.55	-2	271	-0.74%
2018/02/22	2	27.50	0	0.00	28.60	2	277	0.72%
2018/02/09	11	26.70	9	26.25	27.00	2	282	0.71%
2018/02/08	1	27.35	0	0.00	27.35	1	281	0.36%
2018/02/07	3	27.20	0	0.00	27.15	3	282	1.06%
2018/02/06	1	27.00	5	28.40	26.55	-4	284	-1.41%
2018/02/05	1	29.50	0	0.00	29.15	1	269	0.37%
2018/02/01	3	30.60	0	0.00	30.10	3	270	1.11%
2018/01/30	13	30.29	2	30.50	30.40	11	276	3.98%
2018/01/25	3	30.67	0	0.00	30.40	3	275	1.09%
2018/01/24	2	31.25	0	0.00	30.55	2	274	0.73%
2018/01/23	2	31.20	0	0.00	31.05	2	271	0.74%
2018/01/19	0	0.00	3	31.55	31.30	-3	272	-1.10%
2018/01/18	1	31.75	0	0.00	31.75	1	272	0.37%
2018/01/16	2	31.60	0	0.00	31.85	2	275	0.73%
2018/01/08	0	0.00	17	32.21	31.85	-17	322	-5.27%
2018/01/05	2	33.10	17	33.07	32.95	-15	319	-4.69%
2018/01/04	12	33.07	12	33.50	33.40	0	317	0.00%
2018/01/03	11	32.60	3	32.55	32.75	8	312	2.56%