高技 (5439)-永豐金-內湖券商分點個股進出

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

高技

(5439)

可現股當沖

股價
95.7
漲跌
▲3.5
漲幅
+3.80%
成交量
3,697張
產業
上櫃電子零組件類股
416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

高技 (5439)籌碼相關－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	95.63	5	93.50	95.70	-2	1,424	-0.14%
2024/11/21	6	91.10	16	91.51	92.20	-10	1,373	-0.73%
2024/11/20	0	0.00	0	89.30	89.00	0	1,353	0.00%
2024/11/11	0	89.00	0	0.00	90.40	0	1,457	0.00%
2024/11/08	1	90.20	0	0.00	89.10	1	1,499	0.07%
2024/10/28	5	89.80	1	90.30	89.50	4	1,590	0.25%
2024/10/25	0.1	90.51	0	0.00	90.40	0.1	1,607	0.00%
2024/10/17	5.1	90.01	0	0.00	90.00	5.1	1,753	0.29%
2024/10/16	5.1	89.91	5	90.70	91.20	0.1	1,762	0.01%
2024/10/15	5	92.20	5	93.40	91.20	0	1,806	0.00%
2024/10/11	15	92.11	10	93.19	91.80	5	2,036	0.25%
2024/10/09	0	0.00	3	95.10	94.70	-3	2,060	-0.15%
2024/10/08	3	92.50	0	0.00	93.10	3	2,075	0.14%
2024/10/07	0	0.00	10	93.71	94.70	-10	2,090	-0.48%
2024/10/04	10	92.20	0	0.00	91.60	10	2,096	0.48%
2024/09/30	0	0.00	1	99.50	96.00	-1	2,092	-0.05%
2024/09/27	0	0.00	4	99.90	98.10	-4	2,083	-0.19%
2024/09/26	3	98.90	0	0.00	97.90	3	2,066	0.15%
2024/09/25	0	0.00	2.2	99.65	99.00	-2.2	2,045	-0.11%
2024/09/24	1	101.00	2.2	101.81	101.00	-1.2	2,001	-0.06%
2024/09/23	0	0.00	2	98.25	98.50	-2	1,931	-0.10%
2024/09/20	0	0.00	1.1	96.00	94.40	-1.1	1,873	-0.06%
2024/09/19	0	0.00	0.2	95.20	95.30	-0.2	1,925	-0.01%
2024/09/18	0	0.00	1	95.00	93.50	-1	2,025	-0.05%
2024/09/16	1	96.80	1	96.20	95.90	0	2,051	0.00%
2024/09/13	1	93.50	2.1	95.84	97.00	-1.1	2,098	-0.05%
2024/09/12	0	0.00	1	95.50	95.00	-1	2,181	-0.05%
2024/09/11	1	93.10	3	94.03	94.50	-2	2,363	-0.08%
2024/09/10	0	0.00	8	90.36	90.00	-8	2,381	-0.34%
2024/09/09	3	93.37	2	92.90	91.80	1	2,372	0.04%
2024/09/06	2	94.00	2	93.35	92.90	0	2,391	0.00%
2024/09/05	10	87.31	11	88.23	87.20	-1	2,365	-0.04%
2024/09/04	0	0.00	3	90.50	87.00	-3	2,393	-0.13%
2024/08/30	0	0.00	0.1	96.17	95.50	-0.1	2,383	0.00%
2024/08/29	0	0.00	7	94.06	96.50	-7	2,386	-0.29%
2024/08/23	2	89.30	2	90.90	90.30	0	2,361	0.00%
2024/08/22	6	91.90	0	0.00	91.00	6	2,383	0.25%
2024/08/21	0	0.00	5	91.58	91.50	-5	2,405	-0.21%
2024/08/20	7	92.21	2	91.95	91.50	5	2,402	0.21%
2024/08/16	0	0.00	6	89.11	91.00	-6	2,419	-0.25%
2024/08/15	4	84.55	0	0.00	86.90	4	2,396	0.17%
2024/08/14	0	0.00	4	85.25	84.80	-4	2,389	-0.17%
2024/08/13	4	86.25	0	0.00	85.70	4	2,389	0.17%
2024/08/12	6	86.32	5	88.40	86.00	1	2,391	0.04%
2024/08/09	3	81.00	0	0.00	80.40	3	2,349	0.13%
2024/08/06	10.1	76.07	12	71.45	72.80	-1.9	2,350	-0.08%
2024/08/02	6	85.72	0	0.00	84.60	6	2,375	0.25%
2024/07/29	0	0.00	5	94.54	90.70	-5	2,548	-0.20%
2024/07/26	0	0.00	6	97.65	97.10	-6	2,557	-0.23%
2024/07/23	5	97.50	6	99.03	100.50	-1	2,588	-0.04%
2024/07/22	16	96.53	12	97.50	97.00	4	2,587	0.15%
2024/07/19	41	101.30	1	102.50	101.00	40	2,568	1.56%
2024/07/18	4	102.50	3	103.47	102.50	1	2,541	0.04%
2024/07/17	2	102.25	1	103.00	102.00	1	2,455	0.04%
2024/07/16	3	103.50	87	104.08	102.50	-84	2,448	-3.43%
2024/07/15	56	104.97	2	105.75	104.00	54	2,433	2.22%
2024/07/12	18	101.86	25	99.24	101.50	-7	2,284	-0.31%
2024/07/11	0	0.00	3	99.43	99.30	-3	2,196	-0.14%
2024/07/10	0	0.00	5	95.30	98.70	-5	2,189	-0.23%
2024/07/09	5	93.26	0	0.00	93.80	5	2,219	0.23%
2024/07/05	1	98.00	2	98.75	98.40	-1	2,274	-0.04%
2024/07/04	1	97.10	1.1	97.45	97.20	-0.1	2,309	-0.01%
2024/07/03	1	97.20	1	98.10	96.80	0	2,365	0.00%
2024/06/27	1	96.40	1.1	98.09	96.00	-0.1	2,476	0.00%
2024/06/26	6.1	98.14	7	100.59	98.10	-0.9	2,490	-0.04%
2024/06/25	25	99.13	44	97.38	99.40	-19	2,516	-0.76%
2024/06/24	12.1	103.49	3	103.50	101.50	9.1	2,507	0.36%
2024/06/20	11	101.99	0	0.00	101.50	11	2,811	0.39%
2024/06/19	102	99.97	102	101.89	99.30	0	2,931	0.00%	大買/大賣/
2024/06/18	16	101.35	14	99.91	99.70	2	2,839	0.07%
2024/06/17	0	0.00	1	98.20	98.20	-1	2,682	-0.04%
2024/06/12	2.1	88.42	10	88.50	88.90	-7.9	2,572	-0.31%
2024/06/07	0.1	91.90	2.2	92.37	92.20	-2.1	2,596	-0.08%
2024/06/04	2	96.20	5	94.72	93.50	-3	2,759	-0.11%
2024/05/31	6	94.33	0	0.00	94.00	6	3,129	0.19%
2024/05/30	13	95.04	0	0.00	95.00	13	3,283	0.40%
2024/05/29	12	96.71	10	97.05	96.60	2	3,292	0.06%
2024/05/28	4	96.03	0	0.00	97.60	4	3,288	0.12%
2024/05/27	0	0.00	2	95.40	95.70	-2	3,270	-0.06%
2024/05/24	1	93.90	1	94.20	94.70	0	3,270	0.00%
2024/05/23	2.1	94.17	0	0.00	93.30	2.1	3,282	0.06%
2024/05/22	5	94.30	15	93.77	95.40	-10	3,300	-0.30%
2024/05/21	7	92.07	1	92.40	91.80	6	3,325	0.18%
2024/05/16	3	93.90	0	0.00	94.00	3	3,376	0.09%
2024/05/13	0	0.00	5	94.20	94.70	-5	3,462	-0.14%
2024/05/10	5.1	93.61	0	0.00	93.80	5.1	3,509	0.15%
2024/05/09	2.2	97.45	0	0.00	95.30	2.2	3,506	0.06%
2024/05/08	1	97.10	1	96.60	96.90	0	3,509	0.00%
2024/05/07	4.2	90.82	2	91.25	94.40	2.2	3,475	0.06%
2024/05/06	5.1	95.14	0	0.00	93.50	5.1	3,445	0.15%
2024/05/03	2.1	97.29	0	0.00	97.00	2.1	3,448	0.06%
2024/05/02	3	99.77	1	101.00	99.40	2	3,485	0.06%
2024/04/29	4.3	103.52	6	107.17	104.50	-1.7	3,437	-0.05%
2024/04/25	0.2	108.53	1	111.50	107.00	-0.9	3,463	-0.02%
2024/04/24	2	110.00	3	109.83	110.00	-1	3,469	-0.03%
2024/04/22	1	107.50	2	109.00	106.00	-1	3,589	-0.03%
2024/04/19	16	108.69	15	107.37	113.50	1	3,587	0.03%
2024/04/18	3	112.17	5	111.10	112.00	-2	3,588	-0.06%
2024/04/17	1	111.50	1	111.50	111.50	0	3,642	0.00%
2024/04/16	18	111.00	24	111.35	109.50	-6	3,659	-0.16%
2024/04/15	3	117.18	6	116.33	115.50	-3	3,671	-0.08%
2024/04/12	1	123.49	2	123.00	122.50	-1	3,674	-0.03%
2024/04/11	4	122.88	2	124.25	123.00	2	3,693	0.05%
2024/04/10	2.1	126.06	0	0.00	125.00	2.1	3,677	0.06%
2024/04/09	4	126.00	4	125.75	125.50	0	3,713	0.00%
2024/04/08	4	123.75	1	123.00	124.50	3	3,654	0.08%
2024/04/03	1	120.50	0	0.00	120.50	1	3,634	0.03%
2024/04/02	2	127.00	2	123.75	123.50	0	3,639	0.00%
2024/04/01	32	125.67	0	0.00	125.00	32	3,629	0.88%
2024/03/29	0	0.00	27	124.65	124.00	-27	3,596	-0.75%
2024/03/28	29	124.47	31	122.48	126.00	-2	3,585	-0.06%
2024/03/27	3	121.83	1	123.50	123.50	2	3,560	0.06%
2024/03/26	7.1	125.05	13	123.35	123.00	-5.9	3,551	-0.17%
2024/03/25	37	127.99	59.1	131.00	124.50	-22.1	3,493	-0.63%
2024/03/22	21	125.62	9.1	123.29	128.00	11.9	3,242	0.37%
2024/03/21	2	117.50	0	0.00	118.00	2	3,107	0.06%
2024/03/20	5.1	118.73	5	116.30	118.50	0.1	3,141	0.00%
2024/03/18	15	114.30	15	114.50	115.50	0	3,188	0.00%
2024/03/15	18	114.61	0	115.00	115.00	18	3,242	0.55%
2024/03/14	0	0.00	1	115.50	113.50	-1	3,278	-0.03%
2024/03/13	13	114.04	20	116.48	113.50	-7	3,323	-0.21%
2024/03/12	0	0.00	2	116.50	117.00	-2	3,408	-0.06%
2024/03/08	25	113.44	30	112.70	114.00	-5	3,746	-0.13%
2024/03/07	43	119.73	53.1	121.91	118.50	-10	3,918	-0.26%
2024/03/06	30.1	123.15	34	120.85	119.00	-3.9	4,023	-0.10%
2024/03/05	8.1	115.64	11.2	112.90	117.50	-3.1	4,091	-0.08%
2024/03/04	3	107.33	6	108.17	107.00	-3	3,998	-0.08%
2024/03/01	2	106.00	2	106.25	107.50	0	3,993	0.00%
2024/02/29	1	106.00	0	0.00	106.00	1	4,030	0.02%
2024/02/27	1	106.00	3	105.51	106.00	-2	4,054	-0.05%
2024/02/26	2	108.25	0.6	109.05	108.00	1.4	4,122	0.03%
2024/02/23	10	109.90	4	108.88	109.00	6	4,175	0.14%
2024/02/22	2	107.26	34	107.32	107.00	-32	4,219	-0.76%
2024/02/21	0	110.75	20	110.00	110.00	-20	4,276	-0.47%
2024/02/20	11.1	111.27	10	111.75	111.00	1.1	4,390	0.02%
2024/02/19	2	113.00	1	114.00	113.00	1	4,395	0.02%
2024/02/16	7	111.93	12	112.92	111.00	-5	4,468	-0.11%
2024/02/15	18	112.17	12	112.67	112.50	6	4,467	0.13%
2024/02/05	24.5	113.63	6	113.58	114.00	18.5	4,493	0.41%
2024/02/02	9.1	112.94	5	112.90	113.00	4.1	4,529	0.09%
2024/02/01	4	110.88	2	112.00	111.00	2	4,574	0.04%
2024/01/31	11	111.41	10.1	112.15	109.50	0.9	4,648	0.02%
2024/01/30	26	111.06	1	112.50	111.00	25	4,668	0.54%
2024/01/29	27.1	109.89	46	106.83	110.50	-18.9	4,747	-0.40%
2024/01/26	13	107.77	28	109.07	106.00	-15	4,918	-0.30%
2024/01/25	17.3	111.61	10	111.65	110.50	7.3	4,929	0.15%
2024/01/24	16	108.56	6	109.00	107.50	10	4,881	0.20%
2024/01/23	12	108.08	8	108.75	108.50	4	5,079	0.08%
2024/01/22	33	109.18	17	107.24	109.00	16	5,136	0.31%
2024/01/19	11	103.55	3	104.67	105.50	8	5,213	0.15%
2024/01/18	7	106.36	14	106.54	105.50	-7	5,328	-0.13%
2024/01/17	43	108.77	27	108.93	108.00	16	5,485	0.29%
2024/01/16	4	106.13	10	108.10	108.50	-6	5,452	-0.11%
2024/01/15	0	0.00	1	104.00	105.00	-1	5,412	-0.02%
2024/01/12	13	103.54	6	104.25	104.50	7	5,461	0.13%
2024/01/11	7	107.50	29	106.14	106.50	-22	5,535	-0.40%
2024/01/10	4	103.25	11	103.82	104.00	-7	5,639	-0.12%
2024/01/09	12	103.58	4	102.88	102.50	8	5,771	0.14%
2024/01/08	9	105.89	14	105.75	105.00	-5	5,904	-0.08%
2024/01/05	5.1	110.10	3	108.83	108.00	2.1	5,986	0.04%
2024/01/04	4.1	112.61	0.2	113.00	109.50	3.9	6,069	0.06%
2024/01/03	14	117.07	9	115.78	115.00	5	6,090	0.08%
2024/01/02	15	121.17	11	121.50	121.00	4	6,159	0.06%
2023/12/29	11	122.45	22	121.39	122.50	-11	6,200	-0.18%
2023/12/28	7	122.57	13	124.46	121.50	-6	6,212	-0.10%
2023/12/27	18	124.89	11	123.91	124.50	7	6,242	0.11%
2023/12/26	0	0.00	3	121.50	121.50	-3	6,293	-0.05%
2023/12/25	15.1	120.49	11	122.45	120.50	4.1	6,343	0.06%
2023/12/22	3	122.17	22	122.82	121.50	-19	6,330	-0.30%
2023/12/21	37	121.92	34	121.72	121.50	3	6,315	0.05%
2023/12/20	9	124.33	9	125.33	124.00	0	6,268	0.00%
2023/12/19	1	119.00	22	120.00	120.00	-21	6,167	-0.34%
2023/12/18	40	122.76	6	121.00	121.00	34	6,151	0.55%
2023/12/15	5	124.00	1	125.50	122.50	4	6,104	0.07%
2023/12/14	9	127.72	40	128.49	127.00	-31	6,049	-0.51%
2023/12/13	17	132.85	100	131.16	130.50	-83	5,997	-1.38%
2023/12/12	8	135.81	0	0.00	134.00	8	5,978	0.13%
2023/12/11	9	139.17	2	138.50	138.50	7	5,967	0.12%
2023/12/08	4	142.50	50	142.85	141.50	-46	5,918	-0.78%
2023/12/07	9	146.28	40	146.18	142.50	-31	5,876	-0.53%
2023/12/06	58	150.43	2	154.00	152.50	56	5,763	0.97%
2023/12/05	116	143.10	1	145.50	143.00	115	5,521	2.08%	大買/鉅額交易
2023/12/04	12	148.04	103	147.50	145.00	-91	5,397	-1.69%	大賣/
2023/12/01	152	139.83	55	139.75	146.00	97	5,123	1.89%	大買/
2023/11/30	17	127.89	12	130.25	133.00	5	4,903	0.10%
2023/11/29	1	125.00	2	123.00	125.50	-1	4,606	-0.02%
2023/11/28	0	0.00	1	122.00	121.50	-1	4,565	-0.02%
2023/11/27	3	121.50	2	122.50	120.00	1	4,567	0.02%
2023/11/24	34	123.13	35	121.47	123.00	-1	4,531	-0.02%
2023/11/23	6	123.00	2	121.25	121.00	4	4,512	0.09%
2023/11/22	11	123.86	7	124.57	122.00	4	4,458	0.09%
2023/11/21	26	121.96	9	123.94	121.50	17	4,421	0.38%
2023/11/20	12	120.42	7	119.43	122.00	5	4,375	0.11%
2023/11/17	13	116.19	16	114.75	115.00	-3	4,338	-0.07%
2023/11/16	7	119.29	0	0.00	119.50	7	4,277	0.16%
2023/11/14	13	122.19	4	122.38	122.50	9	4,239	0.21%
2023/11/13	0	0.00	13	122.81	122.00	-13	4,246	-0.31%
2023/11/10	3	123.17	1	123.00	122.50	2	4,218	0.05%
2023/11/09	2	122.00	70	122.39	123.50	-68	4,167	-1.63%
2023/11/08	1	124.00	3	123.50	126.00	-2	4,116	-0.05%
2023/11/07	4	122.75	8	122.50	124.00	-4	4,125	-0.10%
2023/11/06	6	122.25	72	122.68	122.50	-66	4,292	-1.54%
2023/11/03	77	119.49	43	122.08	120.50	34	4,285	0.79%
2023/11/02	7	115.07	1	114.50	116.00	6	4,127	0.15%
2023/11/01	11	110.09	1	107.00	110.50	10	4,115	0.24%
2023/10/31	4	115.38	13	115.65	109.50	-9	4,138	-0.22%
2023/10/30	13	114.69	0	0.00	114.50	13	3,990	0.33%
2023/10/27	3	113.33	2	114.00	113.00	1	4,000	0.02%
2023/10/26	4	113.88	22	113.89	113.00	-18	4,031	-0.45%
2023/10/25	24	112.94	62.1	111.69	117.50	-38.1	3,920	-0.97%
2023/10/24	2	106.50	32	105.59	107.00	-30	3,821	-0.79%
2023/10/23	2	105.75	50	104.13	104.50	-48	3,929	-1.22%
2023/10/20	4	105.00	1	106.50	106.00	3	4,080	0.07%
2023/10/19	47	103.77	11	104.59	107.00	36	4,171	0.86%
2023/10/18	77.1	107.87	2.2	106.55	104.00	74.9	4,196	1.78%
2023/10/17	18	115.47	3	115.67	115.50	15	4,101	0.37%
2023/10/16	1	110.00	31.5	109.36	113.00	-30.5	4,023	-0.76%
2023/10/13	13	108.08	62	107.96	109.00	-49	3,972	-1.23%
2023/10/12	30	100.82	7	104.64	104.50	23	4,039	0.57%
2023/10/06	8	95.21	9	100.21	100.00	-1	4,529	-0.02%
2023/10/05	77	93.94	35	93.34	93.70	42	4,665	0.90%
2023/10/04	2	90.00	10	89.60	92.20	-8	4,756	-0.17%
2023/10/03	7	91.90	5	94.04	91.30	2	4,979	0.04%
2023/10/02	70	91.60	6	92.28	93.40	64	5,050	1.27%
2023/09/28	1	90.10	1	90.40	90.00	0	5,000	0.00%
2023/09/27	1	85.60	1	85.60	85.20	0	4,981	0.00%
2023/09/26	2	86.60	2	86.35	85.60	0	5,039	0.00%
2023/09/25	2	86.15	1	86.20	85.70	1	5,143	0.02%
2023/09/21	4	85.25	9	84.81	84.90	-5	5,262	-0.10%
2023/09/20	1	87.20	1	88.00	86.30	0	5,286	0.00%
2023/09/19	1	87.10	1	87.00	87.30	0	5,310	0.00%
2023/09/18	0	0.00	5	88.30	87.50	-5	5,347	-0.09%
2023/09/14	11	90.93	1	90.30	90.40	10	5,338	0.19%
2023/09/12	7	85.47	2.3	85.00	85.30	4.7	5,333	0.09%
2023/09/11	1	85.80	0	0.00	86.00	1	5,364	0.02%
2023/09/08	0	0.00	1	88.60	88.40	-1	5,414	-0.02%
2023/09/07	0	0.00	2	89.70	89.70	-2	5,470	-0.04%
2023/09/06	0.2	91.80	0	0.00	91.50	0.2	5,685	0.00%
2023/09/05	3	89.50	1	89.90	90.10	2	5,753	0.03%
2023/09/04	2	87.95	1	87.80	88.70	1	5,777	0.02%
2023/08/31	4	89.98	8	88.94	88.90	-4	5,796	-0.07%
2023/08/30	4	90.40	0	0.00	89.80	4	5,805	0.07%
2023/08/29	3	90.30	2	90.10	89.70	1	5,845	0.02%
2023/08/28	0	0.00	1	91.90	89.40	-1	5,859	-0.02%
2023/08/25	1	93.10	0	0.00	92.50	1	5,843	0.02%
2023/08/24	2	96.90	2	96.75	95.90	0	5,879	0.00%
2023/08/23	4	94.93	2	95.00	96.30	2	6,051	0.03%
2023/08/22	16	98.88	22	99.12	96.90	-6	6,074	-0.10%
2023/08/21	1	102.50	5	101.70	102.50	-4	6,084	-0.07%
2023/08/18	2	103.50	2	100.00	100.00	0	6,206	0.00%
2023/08/14	1	96.90	1	98.00	98.00	0	6,425	0.00%
2023/08/11	8	104.00	13	105.19	100.00	-5	6,385	-0.08%
2023/08/10	89	109.81	79	112.71	105.50	10	6,298	0.16%
2023/08/09	2	111.25	7	110.64	111.50	-5	6,117	-0.08%
2023/08/08	39	108.78	39	107.63	109.50	0	6,066	0.00%
2023/08/07	4	104.88	2	107.75	108.50	2	6,079	0.03%
2023/08/04	9	104.33	0	0.00	105.00	9	6,139	0.15%
2023/08/02	4	105.63	11	105.73	103.50	-7	6,168	-0.11%
2023/08/01	15	106.30	35	107.09	106.50	-20	6,174	-0.32%
2023/07/31	13	112.15	7	111.36	108.50	6	6,129	0.10%
2023/07/28	14	108.21	3	106.67	107.00	11	6,042	0.18%
2023/07/27	60	108.26	61	108.89	108.00	-1	6,025	-0.02%
2023/07/26	3	109.17	1	108.50	108.00	2	5,955	0.03%
2023/07/25	72	107.32	66	111.70	106.00	6	5,833	0.10%
2023/07/24	31.3	111.31	3	110.67	112.00	28.3	5,667	0.50%
2023/07/21	1	102.50	2	102.75	107.00	-1	5,517	-0.02%
2023/07/20	1	109.00	0	0.00	111.50	1	5,396	0.02%
2023/07/19	1	108.50	2	108.50	108.00	-1	5,331	-0.02%
2023/07/18	1.2	110.88	16	110.97	108.00	-14.8	5,270	-0.28%
2023/07/17	4.3	114.58	16	112.56	113.50	-11.7	5,157	-0.23%
2023/07/14	25	106.06	18	106.97	110.50	7	4,997	0.14%
2023/07/13	90	102.93	126	99.46	100.50	-36	4,727	-0.76%	大賣/
2023/07/12	37	94.21	32	92.78	94.80	5	4,322	0.12%
2023/07/11	31	90.23	0	0.00	90.60	31	4,056	0.76%
2023/07/10	26	91.42	10	89.14	89.20	16	3,955	0.40%
2023/07/07	11	87.90	16	85.55	90.50	-5	3,773	-0.13%
2023/07/06	1	86.10	12	86.63	85.80	-11	3,681	-0.30%
2023/07/05	11	88.81	44	89.59	87.60	-33	3,667	-0.90%
2023/07/04	2	89.80	5	89.38	89.90	-3	3,640	-0.08%
2023/07/03	1	89.50	5	85.16	89.80	-4	3,583	-0.11%
2023/06/30	36	86.21	1	83.90	83.80	35	3,492	1.00%
2023/06/29	3	86.10	0	0.00	86.50	3	3,484	0.09%
2023/06/28	25	82.92	0	0.00	82.90	25	3,426	0.73%
2023/06/27	28	81.73	0	0.00	81.50	28	3,440	0.81%
2023/06/26	7	84.69	2	84.90	84.20	5	3,420	0.15%
2023/06/16	48	83.35	51	84.34	83.00	-3	3,356	-0.09%
2023/06/15	7	84.11	7	85.60	84.60	0	3,321	0.00%
2023/06/14	11	84.88	1	84.60	84.80	10	3,284	0.30%
2023/06/13	1	82.80	55	83.22	82.20	-54	3,219	-1.68%
2023/06/12	67	84.13	65.3	86.18	84.00	1.7	3,150	0.05%
2023/06/09	16	81.09	7.1	82.46	83.00	8.9	2,921	0.30%
2023/06/08	2	78.00	0	0.00	78.70	2	2,847	0.07%
2023/06/07	1.2	79.61	0	0.00	79.10	1.2	2,811	0.04%
2023/06/06	0.2	80.64	0	0.00	80.30	0.2	2,783	0.01%
2023/06/05	0	0.00	5.1	80.93	81.30	-5.1	2,768	-0.19%
2023/06/02	6	83.27	5	82.24	81.80	1	2,754	0.04%
2023/06/01	0	83.10	0	0.00	83.70	0	2,748	0.00%
2023/05/31	0	82.00	2	82.20	82.30	-2	2,729	-0.07%
2023/05/30	3	81.80	2	81.70	81.90	1	2,763	0.04%
2023/05/29	7.1	84.01	6	81.23	80.80	1.1	2,708	0.04%
2023/05/26	5	80.80	7	80.59	80.50	-2	2,523	-0.08%
2023/05/25	6	79.08	2	80.50	78.80	4	2,450	0.16%
2023/05/24	52	78.06	45	79.16	79.30	7	2,399	0.29%
2023/05/23	7	73.90	5	74.24	75.80	2	2,220	0.09%
2023/05/22	5	76.04	2	76.90	75.90	3	2,122	0.14%
2023/05/19	1	75.90	1	75.50	75.10	0	2,063	0.00%
2023/05/18	14	74.32	0	0.00	75.80	14	1,989	0.70%
2023/05/15	3	71.73	8	72.94	71.60	-5	1,865	-0.27%
2023/05/12	7	72.66	3	72.57	73.50	4	1,828	0.22%
2023/05/11	3	72.60	5	72.64	71.40	-2	1,801	-0.11%
2023/05/10	0	0.00	3	73.53	73.40	-3	1,737	-0.17%
2023/05/09	30	72.36	34	72.37	71.90	-4	1,631	-0.25%
2023/05/08	8	71.16	2	71.25	71.60	6	1,547	0.39%
2023/05/04	0	0.00	4	69.40	69.40	-4	1,453	-0.28%
2023/04/28	0	0.00	1	65.50	65.50	-1	1,371	-0.07%
2023/04/27	0	0.00	3	64.60	64.80	-3	1,354	-0.22%
2023/04/21	3	62.00	26	62.74	62.70	-23	1,307	-1.76%
2023/04/20	10	63.77	20	63.58	63.70	-10	1,283	-0.78%
2023/04/19	2	64.70	10	64.90	63.70	-8	1,265	-0.63%
2023/04/18	2	66.80	0	0.00	66.70	2	1,197	0.17%
2023/04/17	10	67.90	0	0.00	67.60	10	1,184	0.84%
2023/04/14	16	68.99	0	0.00	67.40	16	1,171	1.37%
2023/04/13	0	0.00	32	68.47	68.40	-32	1,144	-2.80%
2023/04/12	40	70.21	0	0.00	70.50	40	1,104	3.62%
2023/04/07	1	67.00	0	0.00	67.60	1	962	0.10%
2023/03/30	4	68.10	0	0.00	67.60	4	904	0.44%
2023/03/29	7	65.63	0	0.00	65.70	7	848	0.83%
2023/03/28	1	65.00	16	68.50	64.00	-15	823	-1.82%
2023/03/27	15	67.85	0	0.00	68.50	15	767	1.96%
2023/03/24	10	67.06	0	0.00	67.10	10	750	1.33%
2023/03/21	0	0.00	1	65.80	65.80	-1	708	-0.14%
2023/03/20	5	66.00	10	66.00	66.30	-5	702	-0.71%
2023/03/17	0	0.00	5	64.80	66.30	-5	693	-0.72%
2023/03/16	2	63.85	0	0.00	64.30	2	669	0.30%
2023/03/15	3	64.70	0	0.00	64.70	3	655	0.46%
2023/03/13	5	64.10	5	65.90	65.50	0	638	0.00%
2023/03/10	5	64.50	0	0.00	65.80	5	613	0.82%
2023/03/09	4	65.90	0	0.00	66.10	4	597	0.67%
2023/03/08	0	0.00	11	65.14	66.20	-11	591	-1.86%
2023/03/06	9	65.20	9	66.80	64.90	0	551	0.00%
2023/03/03	9	64.14	0	0.00	64.20	9	502	1.79%
2023/03/01	0	0.00	4.2	63.35	63.00	-4.2	450	-0.94%
2023/02/24	2	60.80	5	61.98	62.40	-3	432	-0.69%
2023/02/23	12	61.91	7	61.99	61.50	5	409	1.22%
2023/02/20	2	58.90	3	58.87	58.50	-1	353	-0.28%
2023/02/16	1	56.00	0	0.00	56.80	1	326	0.31%
2023/02/08	0	0.00	10	55.94	56.10	-10	268	-3.72%
2023/02/03	10	56.10	0	0.00	55.70	10	233	4.28%
2023/02/01	0	0.00	1	54.30	54.80	-1	202	-0.49%
2022/11/24	0	0.00	1	47.70	48.00	-1	135	-0.74%
2022/11/23	0	0.00	1	45.00	47.00	-1	125	-0.80%
2022/10/07	0	0.00	0.2	41.00	40.85	-0.2	166	-0.15%
2022/09/20	1	43.00	0	0.00	42.95	1	188	0.53%
2022/06/28	0	0.00	4	44.01	44.00	-4	228	-1.75%
2022/06/23	2	43.30	3	42.33	42.25	-1	221	-0.45%
2022/06/22	3	43.12	0	0.00	43.20	3	216	1.39%
2022/06/21	0	0.00	3	44.85	44.90	-3	209	-1.43%
2022/06/06	1	48.85	0	0.00	48.85	1	207	0.48%
2022/05/03	2	48.75	0	0.00	48.65	2	218	0.91%
2022/04/28	1	49.45	0	0.00	49.45	1	220	0.45%
2022/03/30	2	55.80	1	55.60	55.50	1	394	0.25%
2022/03/21	0	0.00	1	55.30	55.70	-1	489	-0.20%
2022/03/10	0	0.00	1	52.40	52.30	-1	502	-0.20%
2022/02/23	0	0.00	1	56.70	56.50	-1	577	-0.17%
2022/02/09	0	0.00	0	56.90	57.30	0	652	0.00%
2022/01/19	0	56.10	0	0.00	56.50	0	718	0.00%
2022/01/14	1	55.00	0	0.00	55.30	1	744	0.13%
2022/01/11	1	58.20	1	58.20	57.40	0	736	0.00%
2022/01/05	2	61.70	2	62.10	61.90	0	689	0.00%
2022/01/03	1	61.30	1	61.00	61.00	0	676	0.00%
2021/12/27	0	0.00	1	61.50	61.60	-1	731	-0.14%
2021/12/22	1	60.60	0	0.00	60.50	1	788	0.13%
2021/12/13	1	60.20	1	60.40	60.50	0	829	0.00%
2021/12/07	1	60.00	1	60.00	60.00	0	917	0.00%
2021/12/03	0	0.00	8	60.11	60.10	-8	945	-0.85%
2021/11/30	0	0.00	1	62.10	62.20	-1	1,014	-0.10%
2021/11/29	1	60.90	0	0.00	61.70	1	1,080	0.09%
2021/11/22	0	0.00	2	63.60	63.60	-2	1,247	-0.16%
2021/11/18	1	65.40	2	65.30	64.70	-1	1,252	-0.08%
2021/11/17	1	64.20	1	64.80	64.60	0	1,243	0.00%
2021/11/16	1	64.40	1	63.80	64.00	0	1,242	0.00%
2021/11/15	1	64.40	1	64.00	64.00	0	1,248	0.00%
2021/11/11	1	63.70	1	64.20	64.10	0	1,268	0.00%
2021/11/10	1	64.90	1	64.80	65.30	0	1,273	0.00%
2021/11/08	1	65.70	1	64.60	64.30	0	1,281	0.00%
2021/11/02	1	65.20	0	0.00	63.70	1	1,375	0.07%
2021/11/01	2	65.10	0	0.00	65.20	2	1,378	0.15%
2021/10/29	1	64.00	1	64.00	63.80	0	1,378	0.00%
2021/10/25	1	63.40	1.3	62.92	62.80	-0.3	1,577	-0.02%
2021/10/22	1	63.20	3	63.07	63.20	-2	1,608	-0.12%
2021/10/21	0	0.00	1	62.00	61.60	-1	1,622	-0.06%
2021/10/19	2	60.75	2	61.00	61.20	0	1,667	0.00%
2021/10/15	1	59.20	1	59.10	59.10	0	1,792	0.00%
2021/10/13	1	58.90	1	58.00	58.00	0	1,833	0.00%
2021/10/12	2	58.60	1	59.40	58.90	1	1,864	0.05%
2021/10/08	1	61.10	36	61.29	61.00	-35	1,936	-1.81%
2021/10/07	2	60.95	2.2	60.75	60.80	-0.2	1,960	-0.01%
2021/10/06	2	60.65	1	60.30	59.70	1	2,070	0.05%
2021/10/04	1	60.30	0	0.00	60.00	1	2,185	0.05%
2021/09/29	0	0.00	5	63.20	62.80	-5	2,189	-0.23%
2021/09/28	6	65.05	0	0.00	65.00	6	2,177	0.28%
2021/09/22	0	0.00	37	61.70	62.20	-37	2,132	-1.74%
2021/09/16	0	0.00	101.1	63.13	63.30	-101.1	2,135	-4.73%	大賣/鉅額交易
2021/09/15	0	0.00	10	63.90	63.50	-10	2,142	-0.47%
2021/09/14	14	65.24	0	0.00	64.90	14	2,129	0.66%
2021/09/13	171.1	67.77	77	67.32	66.10	94.1	2,125	4.43%	大買/
2021/09/10	2	66.60	0	0.00	67.90	2	2,091	0.10%
2021/09/08	21	67.01	0	0.00	65.40	21	2,091	1.00%
2021/09/07	0	0.00	1	68.80	69.00	-1	2,079	-0.05%
2021/09/06	20	69.70	0	0.00	68.60	20	2,073	0.96%
2021/09/03	2	70.30	2	70.30	70.90	0	2,058	0.00%
2021/09/02	1	72.00	7	72.04	71.80	-6	2,038	-0.29%
2021/09/01	76	72.24	76	70.70	70.30	0	1,967	0.00%
2021/08/31	0	0.00	1	69.40	69.60	-1	1,894	-0.05%
2021/08/27	12	67.03	13	66.85	67.00	-1	1,864	-0.05%
2021/08/26	25	69.51	24	68.40	67.80	1	1,856	0.05%
2021/08/24	1	63.50	1	63.50	63.40	0	1,798	0.00%
2021/08/23	1	62.60	0	0.00	62.90	1	1,798	0.06%
2021/08/19	1	61.10	0	0.00	61.40	1	1,794	0.06%
2021/08/17	1	61.30	0	0.00	61.40	1	1,792	0.06%
2021/08/12	0	0.00	0.1	67.10	67.00	-0.1	1,763	-0.01%
2021/08/11	15	67.23	0	0.00	66.80	15	1,775	0.84%
2021/08/10	15.1	69.50	15	70.43	70.50	0.1	1,750	0.00%
2021/08/09	0	0.00	5	70.50	70.80	-5	1,751	-0.29%
2021/08/06	0	0.00	5	72.30	71.00	-5	1,752	-0.29%
2021/08/05	5	71.20	0	0.00	71.70	5	1,756	0.28%
2021/08/03	0	0.00	2.1	71.60	72.20	-2.1	1,801	-0.11%
2021/08/02	7	71.91	0	0.00	71.10	7	1,795	0.39%
2021/07/30	2	73.60	3	72.83	71.40	-1	1,781	-0.06%
2021/07/29	1.1	74.42	0	0.00	72.70	1.1	1,752	0.06%
2021/07/28	0	0.00	1	70.00	70.60	-1	1,701	-0.06%
2021/07/27	0	0.00	3	72.43	71.50	-3	1,690	-0.18%
2021/07/26	1	70.80	2	72.30	72.30	-1	1,682	-0.06%
2021/07/23	3	70.80	18	70.79	70.20	-15	1,684	-0.89%
2021/07/22	47	72.21	29	73.91	71.40	18	1,695	1.06%
2021/07/21	4	72.70	6	73.33	73.90	-2	1,638	-0.12%
2021/07/19	1	71.70	0	0.00	71.90	1	1,557	0.06%
2021/07/16	2	72.15	3	73.17	73.30	-1	1,551	-0.06%
2021/07/15	2	73.40	1	68.90	74.00	1	1,518	0.07%
2021/07/14	4	68.50	21	68.06	68.20	-17	1,448	-1.17%
2021/07/13	40	70.53	20	71.00	69.50	20	1,435	1.39%
2021/07/12	9	69.56	6	70.80	70.40	3	1,340	0.22%
2021/07/09	6	69.15	7	68.97	70.00	-1	1,272	-0.08%
2021/07/08	0	0.00	1	68.00	67.60	-1	1,256	-0.08%
2021/07/05	0	0.00	2	66.00	66.40	-2	1,498	-0.13%
2021/07/02	0	0.00	1	64.00	64.70	-1	1,521	-0.07%
2021/06/30	0	0.00	0	64.30	64.20	0	1,579	0.00%
2021/06/29	2	64.80	0	0.00	64.60	2	1,587	0.13%
2021/06/24	0	0.00	1	64.80	64.90	-1	1,620	-0.06%
2021/06/23	0	0.00	2	64.10	63.90	-2	1,608	-0.12%
2021/06/11	0	0.00	1	61.90	62.00	-1	1,721	-0.06%
2021/06/04	2	57.70	0	0.00	58.30	2	1,939	0.10%
2021/06/01	0	0.00	6	57.22	58.70	-6	2,114	-0.28%
2021/05/28	5	56.00	6	56.13	56.00	-1	2,232	-0.04%
2021/05/27	0	0.00	4	55.35	55.20	-4	2,262	-0.18%
2021/05/25	6	55.10	4	55.48	55.50	2	2,351	0.09%
2021/05/21	0	0.00	5	54.58	54.70	-5	2,432	-0.21%
2021/05/20	1	54.10	1	53.30	54.20	0	2,545	0.00%
2021/05/19	0	0.00	15	54.05	54.00	-15	2,608	-0.58%
2021/05/18	0	0.00	24	52.38	53.00	-24	2,711	-0.89%
2021/05/17	4	50.84	1	51.30	49.70	3	2,759	0.11%
2021/05/14	1	57.30	3	57.57	54.50	-2	2,730	-0.07%
2021/05/13	1	52.50	5	53.10	56.40	-4	2,724	-0.15%
2021/05/12	0	0.00	1	60.40	56.70	-1	2,712	-0.04%
2021/05/11	0	0.00	6	62.23	61.50	-6	2,706	-0.22%
2021/05/10	7	65.71	0	0.00	66.00	7	2,715	0.26%
2021/05/06	5	65.96	5	66.26	63.20	0	3,060	0.00%
2021/05/03	1	63.80	0	0.00	63.20	1	3,129	0.03%
2021/04/29	3	65.70	0	0.00	65.50	3	3,120	0.10%
2021/04/28	1	66.80	0	0.00	66.80	1	3,109	0.03%
2021/04/22	1	63.80	0	0.00	63.80	1	3,146	0.03%
2021/04/20	2	66.20	1	66.70	66.90	1	3,152	0.03%
2021/04/19	1	65.00	1	65.30	66.20	0	3,171	0.00%
2021/04/15	0	0.00	1	62.60	63.20	-1	3,178	-0.03%
2021/04/14	0	0.00	1	63.00	62.80	-1	3,259	-0.03%
2021/04/13	3	67.13	9	67.24	64.80	-6	3,294	-0.18%
2021/04/12	9	69.23	8	69.76	68.80	1	3,249	0.03%
2021/04/09	0	0.00	1	67.30	66.70	-1	3,083	-0.03%
2021/04/07	4	66.83	5	66.62	66.90	-1	3,048	-0.03%
2021/04/01	2	63.70	0	0.00	63.90	2	3,110	0.06%
2021/03/31	0	0.00	1	63.90	64.20	-1	3,123	-0.03%
2021/03/30	2	65.20	1	64.80	64.90	1	3,135	0.03%
2021/03/29	1	66.00	2	65.65	65.50	-1	3,130	-0.03%
2021/03/25	0	0.00	1	63.80	63.80	-1	3,124	-0.03%
2021/03/23	2	65.00	1	66.50	64.90	1	3,152	0.03%
2021/03/22	3	66.07	2	65.80	66.10	1	3,137	0.03%
2021/03/19	4	66.88	3	66.80	66.40	1	3,126	0.03%
2021/03/18	2	66.40	4	66.60	66.50	-2	3,100	-0.06%
2021/03/16	3	66.43	0	0.00	65.70	3	3,045	0.10%
2021/03/15	0	0.00	1	66.00	66.60	-1	3,052	-0.03%
2021/03/12	0	0.00	7	68.20	66.60	-7	3,041	-0.23%
2021/03/11	7	66.67	11	66.91	66.60	-4	2,988	-0.13%
2021/03/10	1	66.20	17	64.96	67.00	-16	2,895	-0.55%
2021/03/09	0	0.00	10	63.00	63.90	-10	2,836	-0.35%
2021/03/08	6	65.80	26	66.19	64.40	-20	2,805	-0.71%
2021/03/05	3	64.40	5	64.68	64.80	-2	2,724	-0.07%
2021/03/04	1	63.50	1	63.90	63.70	0	2,697	0.00%
2021/03/03	14	65.91	13	64.11	63.40	1	2,717	0.04%
2021/02/26	1	62.60	1	62.70	62.70	0	2,631	0.00%
2021/02/24	10	63.40	1	62.90	62.20	9	2,613	0.34%
2021/02/23	37	62.25	1	63.00	63.20	36	2,586	1.39%
2021/02/22	2	62.90	3	62.97	61.90	-1	2,538	-0.04%
2021/02/19	0	0.00	1	60.30	60.90	-1	2,440	-0.04%
2021/02/18	10	57.74	5	59.52	61.00	5	2,421	0.21%
2021/02/04	0	0.00	4	54.60	54.10	-4	2,273	-0.18%
2021/02/01	1	54.50	7	54.59	55.00	-6	2,210	-0.27%
2021/01/29	89	58.46	89	56.52	54.40	0	2,165	0.00%
2021/01/28	17	57.48	18	57.59	58.60	-1	1,969	-0.05%
2021/01/27	4	54.25	20	54.49	56.40	-16	1,780	-0.90%
2021/01/26	13	53.63	1	52.90	52.90	12	1,638	0.73%
2021/01/25	1	52.50	3	52.63	52.40	-2	1,618	-0.12%
2021/01/22	0	51.50	0	0.00	52.00	0	1,609	0.00%
2021/01/21	5	51.68	2	51.90	51.40	3	1,596	0.19%
2021/01/20	0	0.00	1	53.50	52.10	-1	1,582	-0.06%
2021/01/19	4	53.80	1	53.80	53.40	3	1,553	0.19%
2021/01/14	0	0.00	1	52.90	53.10	-1	1,476	-0.07%
2021/01/13	1	51.60	0	0.00	52.20	1	1,462	0.07%
2021/01/12	15	52.44	1	52.50	51.90	14	1,440	0.97%
2021/01/08	5	54.50	3	54.10	54.50	2	1,367	0.15%
2021/01/07	23	56.07	25	56.71	56.50	-2	1,337	-0.15%
2021/01/06	1	55.40	4	55.05	57.60	-3	1,246	-0.24%
2021/01/05	0	0.00	7	54.77	54.50	-7	1,160	-0.60%
2021/01/04	1	52.70	1	53.20	53.50	0	1,122	0.00%
2020/12/31	14	52.74	7	52.97	52.50	7	1,106	0.63%
2020/12/30	1	52.80	5	52.70	52.50	-4	1,077	-0.37%
2020/12/29	4	53.43	1	55.10	53.00	3	1,060	0.28%
2020/12/28	6	53.68	4	53.98	54.50	2	993	0.20%
2020/12/25	2	52.40	6	52.28	51.70	-4	904	-0.44%
2020/12/24	1	50.40	8	51.05	51.50	-7	870	-0.80%
2020/12/23	7	49.09	0	0.00	49.50	7	843	0.83%
2020/12/22	0	0.00	5	49.90	48.00	-5	845	-0.59%
2020/12/21	4	49.88	0	0.00	49.95	4	831	0.48%
2020/12/18	23	51.97	4	51.93	50.60	19	818	2.32%
2020/12/17	11	51.28	0	0.00	51.70	11	764	1.44%
2020/12/16	0	0.00	1	50.50	50.70	-1	740	-0.14%
2020/12/15	4	49.99	0	0.00	49.65	4	736	0.54%
2020/12/14	3	50.87	0	0.00	50.70	3	728	0.41%
2020/12/11	6	50.37	0	0.00	50.20	6	722	0.83%
2020/12/10	17	51.47	0	0.00	52.00	17	706	2.41%
2020/12/09	0	0.00	1	51.90	52.40	-1	693	-0.14%
2020/12/07	0	0.00	2	49.83	49.40	-2	664	-0.30%
2020/12/04	5	50.70	0	0.00	50.50	5	648	0.77%
2020/12/03	1	50.50	0	0.00	50.60	1	644	0.16%
2020/12/02	12	51.16	0	0.00	50.70	12	644	1.86%
2020/12/01	9	51.30	0	0.00	51.00	9	650	1.38%
2020/11/30	6	51.90	1	51.90	51.90	5	651	0.77%
2020/11/25	0	0.00	11	49.10	49.05	-11	582	-1.89%
2020/11/24	1	49.20	0	0.00	48.90	1	604	0.17%
2020/11/23	11	48.49	1	49.00	49.10	10	575	1.74%
2020/11/20	0	0.00	1	47.80	47.25	-1	530	-0.19%
2020/11/16	5	46.35	12	46.38	47.00	-7	491	-1.43%
2020/11/13	0	0.00	1	45.80	45.80	-1	528	-0.19%
2020/11/10	0	0.00	22	44.72	44.95	-22	519	-4.23%
2020/11/09	0	0.00	2	45.05	44.85	-2	523	-0.38%
2020/11/02	0	0.00	4	43.13	43.40	-4	542	-0.74%
2020/10/21	0	0.00	5	43.45	43.30	-5	587	-0.85%
2020/10/20	0	0.00	2	43.25	43.20	-2	616	-0.32%
2020/10/19	1	43.30	1	43.30	43.30	0	626	0.00%
2020/10/16	1	43.00	1	43.10	43.00	0	627	0.00%
2020/10/15	0	0.00	1	43.15	42.80	-1	636	-0.16%
2020/10/06	1	43.35	0	0.00	43.25	1	700	0.14%
2020/09/28	5	41.75	0	0.00	41.90	5	828	0.60%
2020/09/25	5	41.08	0	0.00	40.95	5	852	0.59%
2020/09/24	6	42.55	2	42.50	42.30	4	859	0.47%
2020/09/22	1	43.60	1	43.65	43.60	0	880	0.00%
2020/09/21	3	44.22	1	44.10	44.05	2	917	0.22%
2020/09/16	1	43.70	0	0.00	43.75	1	944	0.11%
2020/09/15	1	43.90	0	0.00	44.05	1	951	0.11%
2020/09/11	5	43.87	4	43.94	43.60	1	973	0.10%
2020/09/08	2	44.63	0	0.00	44.65	2	987	0.20%
2020/09/07	0	0.00	1	45.30	44.90	-1	994	-0.10%
2020/09/04	1	45.25	6	45.08	45.65	-5	1,005	-0.50%
2020/09/03	7	45.65	0	0.00	45.00	7	995	0.70%
2020/09/01	2	44.70	1	44.70	45.15	1	1,007	0.10%
2020/08/31	3	45.43	1	45.80	45.55	2	1,005	0.20%
2020/08/28	14	44.48	11	44.68	45.00	3	1,012	0.30%
2020/08/27	2	43.45	0	0.00	43.30	2	991	0.20%
2020/08/25	2	43.60	1	43.20	43.20	1	1,042	0.10%
2020/08/24	1	42.95	8	43.13	42.90	-7	1,052	-0.67%
2020/08/21	1	44.20	0	0.00	43.70	1	1,060	0.09%
2020/08/20	1	42.75	0	0.00	43.80	1	1,070	0.09%
2020/08/19	2	45.48	3	46.33	46.35	-1	1,049	-0.10%
2020/08/18	0	0.00	1	43.95	43.80	-1	998	-0.10%
2020/08/12	1	44.00	0	0.00	43.95	1	1,061	0.09%
2020/08/05	1	45.10	1	44.75	44.90	0	1,103	0.00%
2020/08/03	0	0.00	1	43.55	43.60	-1	1,147	-0.09%
2020/07/31	1	43.80	0	0.00	44.15	1	1,174	0.09%
2020/07/29	1	42.25	0	0.00	43.00	1	1,204	0.08%
2020/07/27	1	44.40	0	0.00	43.40	1	1,202	0.08%
2020/07/24	1	44.75	0	0.00	44.40	1	1,213	0.08%
2020/07/23	0	0.00	1	46.75	46.35	-1	1,184	-0.08%
2020/07/20	1	47.60	3	47.10	47.50	-2	1,168	-0.17%
2020/07/16	0	0.00	1	47.05	47.05	-1	1,154	-0.09%
2020/07/15	0	0.00	1	49.50	49.00	-1	1,146	-0.09%
2020/07/10	3	49.60	1	49.55	49.30	2	1,118	0.18%
2020/07/09	0	0.00	1	52.10	52.30	-1	1,082	-0.09%
2020/07/08	2	51.90	1	52.50	51.90	1	1,075	0.09%
2020/07/07	21	53.38	20	52.75	52.00	1	1,053	0.09%
2020/07/02	0	0.00	1	50.70	50.70	-1	971	-0.10%
2020/06/30	0	0.00	3	50.03	50.60	-3	943	-0.32%
2020/06/24	1	48.00	0	0.00	48.00	1	895	0.11%
2020/06/23	2	48.85	13	48.66	48.70	-11	884	-1.24%
2020/06/22	0	0.00	2	48.90	48.60	-2	880	-0.23%
2020/06/19	6	48.21	0	0.00	48.00	6	876	0.68%
2020/06/18	1	48.70	0	0.00	48.75	1	860	0.12%
2020/06/17	7	49.05	0	0.00	49.10	7	859	0.81%
2020/06/12	3	48.60	3	49.15	49.75	0	861	0.00%
2020/06/11	0	0.00	14	50.64	50.00	-14	859	-1.63%
2020/06/10	20	49.94	20	49.95	49.95	0	843	0.00%
2020/06/08	14	50.26	0	0.00	50.00	14	850	1.65%
2020/06/04	3	51.40	4	51.40	51.40	-1	814	-0.12%
2020/06/03	0	0.00	1	50.20	50.50	-1	785	-0.13%
2020/06/02	2	50.30	0	0.00	49.75	2	767	0.26%
2020/06/01	4	50.63	0	0.00	50.80	4	742	0.54%
2020/05/28	2	49.90	2	49.98	49.85	0	696	0.00%
2020/05/21	0	0.00	4	47.65	47.60	-4	610	-0.65%
2020/05/20	0	0.00	5	46.19	46.30	-5	582	-0.86%
2020/05/19	1	44.85	1	45.45	45.15	0	572	0.00%
2020/05/18	1	45.00	1	45.95	44.90	0	564	0.00%
2020/05/14	1	46.30	0	0.00	46.00	1	536	0.19%
2020/05/12	1	45.80	0	0.00	45.90	1	506	0.20%
2020/05/11	0	0.00	4	45.95	46.00	-4	495	-0.81%
2020/05/08	1	44.65	0	0.00	44.75	1	465	0.21%
2020/05/07	0	0.00	1	45.10	44.70	-1	443	-0.23%
2020/05/06	5	43.71	2	43.85	44.20	3	414	0.72%
2020/05/05	1	42.80	0	0.00	42.75	1	390	0.26%
2020/04/30	2	41.75	0	0.00	42.00	2	376	0.53%
2020/04/29	4	41.95	0	0.00	41.80	4	380	1.05%
2020/04/27	0	0.00	1	39.90	39.95	-1	372	-0.27%
2020/04/15	7	37.65	1	38.25	37.80	6	377	1.59%
2020/04/14	0	0.00	1	36.50	36.80	-1	374	-0.27%
2020/04/13	0	0.00	1	35.75	35.90	-1	374	-0.27%
2020/04/08	0	0.00	1	34.00	34.00	-1	366	-0.27%
2020/04/07	1	33.50	1	33.70	33.80	0	364	0.00%
2020/04/01	1	32.60	0	0.00	32.75	1	363	0.28%
2020/03/31	0	0.00	10	32.60	32.55	-10	364	-2.74%
2020/03/26	1	30.45	1	30.85	31.30	0	362	0.00%
2020/03/25	0	0.00	1	30.80	31.10	-1	359	-0.28%
2020/03/24	11	29.86	1	29.90	29.80	10	355	2.81%
2020/03/23	1	28.45	1	28.65	28.60	0	353	0.00%
2020/03/19	1	27.35	0	0.00	27.50	1	344	0.29%
2020/03/16	1	32.25	1	33.05	32.10	0	319	0.00%
2020/03/13	3	32.90	0	0.00	33.10	3	315	0.95%
2020/03/12	2	36.35	0	0.00	36.15	2	296	0.67%
2020/03/10	1	37.35	1	37.70	38.50	0	286	0.00%
2020/02/20	2	40.00	1	39.70	39.95	1	271	0.37%
2020/02/17	0	0.00	2	39.20	39.05	-2	271	-0.74%
2020/02/12	0	0.00	1	38.00	37.95	-1	276	-0.36%
2020/02/11	0	0.00	1	37.60	37.30	-1	274	-0.36%
2020/02/10	1	35.95	1	36.30	36.30	0	273	0.00%
2020/02/04	0	0.00	1	37.20	37.15	-1	272	-0.37%
2020/02/03	1	35.60	0	0.00	36.50	1	271	0.37%
2020/01/30	0	0.00	16	38.00	37.50	-16	263	-6.06%
2020/01/17	0	0.00	2	40.10	40.05	-2	255	-0.78%
2020/01/15	1	40.10	0	0.00	39.85	1	259	0.38%
2020/01/14	1	39.60	3	40.70	40.60	-2	263	-0.76%
2020/01/09	1	40.00	0	0.00	39.90	1	242	0.41%
2020/01/08	1	39.75	0	0.00	39.80	1	241	0.41%
2019/12/31	1	40.90	0	0.00	40.90	1	237	0.42%
2019/12/26	1	40.80	0	0.00	40.80	1	242	0.41%
2019/12/25	1	40.95	0	0.00	41.00	1	244	0.41%
2019/12/24	1	41.35	0	0.00	41.35	1	246	0.41%
2019/12/20	1	41.25	0	0.00	41.30	1	252	0.40%
2019/12/11	1	40.95	0	0.00	41.10	1	284	0.35%
2019/12/09	1	41.25	0	0.00	41.30	1	311	0.32%
2019/12/02	0	0.00	1	41.00	41.30	-1	555	-0.18%
2019/11/26	1	42.25	0	0.00	41.95	1	572	0.17%
2019/11/25	0	0.00	3	41.78	41.90	-3	571	-0.53%
2019/11/22	0	0.00	1	41.40	41.30	-1	570	-0.18%
2019/11/19	0	0.00	1	41.30	41.25	-1	591	-0.17%
2019/11/18	0	0.00	3	41.33	41.30	-3	595	-0.50%
2019/11/13	0	0.00	1	41.25	41.15	-1	609	-0.16%
2019/11/12	0	0.00	4	41.21	41.05	-4	611	-0.65%
2019/11/11	3	41.45	0	0.00	41.10	3	610	0.49%
2019/11/07	0	0.00	1	41.25	41.15	-1	616	-0.16%
2019/11/06	0	0.00	2	41.10	41.05	-2	616	-0.32%
2019/11/04	0	0.00	1	40.90	40.90	-1	624	-0.16%
2019/10/25	0	0.00	1	41.80	41.80	-1	630	-0.16%
2019/10/24	1	41.80	0	0.00	41.80	1	630	0.16%
2019/10/08	1	41.20	0	0.00	41.05	1	774	0.13%
2019/10/01	0	0.00	1	41.85	41.80	-1	798	-0.13%
2019/09/27	1	41.35	0	0.00	41.30	1	802	0.12%
2019/09/25	1	42.05	0	0.00	42.10	1	817	0.12%
2019/09/20	1	42.00	0	0.00	42.10	1	845	0.12%
2019/09/18	0	0.00	1	42.75	42.55	-1	861	-0.12%
2019/09/17	1	42.35	0	0.00	42.20	1	873	0.11%
2019/09/11	2	42.95	0	0.00	43.00	2	956	0.21%
2019/09/10	0	0.00	11	43.94	44.10	-11	951	-1.16%
2019/09/09	0	0.00	3	44.90	44.70	-3	952	-0.31%
2019/09/06	2	46.35	2	47.55	46.80	0	933	0.00%
2019/09/05	13	45.77	4	44.96	46.15	9	829	1.08%
2019/09/04	1	43.10	1	43.15	42.80	0	772	0.00%
2019/09/03	1	42.85	0	0.00	42.60	1	775	0.13%
2019/08/19	0	0.00	1	42.70	43.10	-1	790	-0.13%
2019/08/07	0	0.00	3	42.23	41.85	-3	869	-0.34%
2019/08/06	1	41.00	0	0.00	41.90	1	881	0.11%
2019/08/01	1	43.80	1	44.00	43.80	0	911	0.00%
2019/07/29	1	44.90	0	0.00	44.95	1	931	0.11%
2019/07/16	0	0.00	1	47.70	47.70	-1	1,078	-0.09%
2019/07/15	0	0.00	1	48.10	48.10	-1	1,114	-0.09%
2019/07/11	0	0.00	1	46.60	46.60	-1	1,129	-0.09%
2019/07/09	0	0.00	7	44.80	44.40	-7	1,194	-0.59%
2019/07/03	1	45.75	0	0.00	45.35	1	1,500	0.07%
2019/07/02	1	46.05	1	46.45	46.30	0	1,666	0.00%
2019/06/28	16	45.38	15	45.23	45.10	1	1,705	0.06%
2019/06/24	8	44.52	2	44.43	45.05	6	1,866	0.32%
2019/06/21	0	0.00	1	45.00	44.00	-1	1,979	-0.05%
2019/06/20	1	44.00	1	44.10	44.00	0	2,008	0.00%
2019/06/19	0	0.00	1	43.80	43.90	-1	2,057	-0.05%
2019/06/13	2	41.18	0	0.00	41.35	2	2,702	0.07%
2019/06/12	1	41.15	0	0.00	41.85	1	2,750	0.04%
2019/06/06	0	0.00	1	41.35	41.50	-1	2,898	-0.03%
2019/05/24	1	41.45	0	0.00	40.95	1	2,990	0.03%
2019/05/23	3	40.90	0	0.00	40.80	3	2,976	0.10%
2019/05/21	0	0.00	1	42.80	43.50	-1	2,956	-0.03%
2019/05/20	2	42.75	0	0.00	42.80	2	2,955	0.07%
2019/05/17	0	0.00	10	44.49	44.25	-10	2,945	-0.34%
2019/05/13	0	0.00	3	44.88	44.95	-3	2,934	-0.10%
2019/05/06	0	0.00	2	48.38	48.20	-2	2,937	-0.07%
2019/05/03	0	0.00	1	49.00	48.55	-1	2,939	-0.03%
2019/05/02	0	0.00	3	48.98	48.65	-3	2,934	-0.10%
2019/04/30	0	0.00	2	47.23	47.75	-2	2,919	-0.07%
2019/04/29	19	45.20	11	45.24	45.35	8	2,900	0.28%
2019/04/26	2	49.45	5	49.60	49.45	-3	2,842	-0.11%
2019/04/25	1	51.00	0	0.00	50.70	1	2,860	0.03%
2019/04/24	10	51.60	0	0.00	51.60	10	2,955	0.34%
2019/04/23	11	51.95	5	52.06	51.60	6	2,971	0.20%
2019/04/22	1	52.00	0	0.00	50.90	1	2,931	0.03%
2019/04/19	2	52.15	0	0.00	51.00	2	2,935	0.07%
2019/04/18	6	52.75	0	0.00	52.50	6	2,910	0.21%
2019/04/17	9	53.52	5	53.80	53.10	4	2,919	0.14%
2019/04/16	6	54.58	1	55.00	54.00	5	2,920	0.17%
2019/04/15	0	0.00	1	53.60	54.40	-1	2,939	-0.03%
2019/04/11	3	54.03	2	53.55	53.30	1	3,038	0.03%
2019/04/10	1	55.40	1	56.60	55.10	0	2,992	0.00%
2019/04/09	45	54.78	32	54.89	55.60	13	2,921	0.45%
2019/04/08	1	55.80	2	56.40	57.00	-1	2,785	-0.04%
2019/04/03	3	52.00	10	52.10	51.90	-7	2,628	-0.27%
2019/04/01	15	52.90	1	53.20	52.30	14	2,601	0.54%
2019/03/29	6	52.30	6	52.50	52.30	0	2,556	0.00%
2019/03/28	4	51.70	4	51.30	51.70	0	2,544	0.00%
2019/03/27	9	52.17	4	51.60	52.00	5	2,554	0.20%
2019/03/26	10	52.13	13	51.18	51.90	-3	2,516	-0.12%
2019/03/25	6	49.40	4	49.80	49.80	2	2,412	0.08%
2019/03/22	8	49.81	8	50.69	49.80	0	2,420	0.00%
2019/03/21	23	50.10	35.1	49.94	50.10	-12.1	2,383	-0.51%
2019/03/20	26	49.02	29	48.76	49.70	-3	2,303	-0.13%
2019/03/19	34	47.54	41	47.54	48.00	-7	2,032	-0.34%
2019/03/18	0	0.00	32	45.37	45.90	-32	1,833	-1.75%
2019/03/15	11	43.70	1	43.45	43.65	10	1,676	0.60%
2019/03/14	38	43.77	2	44.15	42.30	36	1,624	2.22%
2019/03/13	5	42.16	4	42.34	43.25	1	1,541	0.06%
2019/03/12	0	0.00	2	41.53	41.25	-2	1,469	-0.14%
2019/03/07	1	41.10	0	0.00	40.85	1	1,518	0.07%
2019/03/05	0	0.00	1	41.85	41.75	-1	1,530	-0.07%
2019/02/26	3	41.32	2	42.35	41.15	1	1,561	0.06%
2019/02/25	0	0.00	1	42.05	42.15	-1	1,518	-0.07%
2019/02/19	0	0.00	2	41.55	41.60	-2	1,517	-0.13%
2019/02/15	1	41.85	1	41.00	41.05	0	1,547	0.00%
2019/02/13	2	41.65	0	0.00	41.70	2	1,539	0.13%
2019/02/12	0	0.00	1	41.20	41.60	-1	1,530	-0.07%
2019/01/29	2	40.15	0	0.00	40.15	2	1,529	0.13%
2019/01/28	2	41.23	0	0.00	41.10	2	1,509	0.13%
2019/01/25	0	0.00	1	42.35	41.65	-1	1,502	-0.07%
2019/01/24	0	0.00	10	41.55	41.70	-10	1,488	-0.67%
2019/01/23	0	0.00	1	41.00	41.20	-1	1,479	-0.07%
2019/01/22	1	41.05	0	0.00	41.05	1	1,479	0.07%
2019/01/17	4	42.16	0	0.00	41.85	4	1,467	0.27%
2019/01/16	0	0.00	13	43.34	43.05	-13	1,434	-0.91%
2019/01/15	0	0.00	5	41.57	41.95	-5	1,331	-0.38%
2019/01/14	1	40.35	0	0.00	40.45	1	1,306	0.08%
2019/01/11	2	41.73	3	41.65	41.15	-1	1,303	-0.08%
2019/01/10	2	40.60	0	0.00	40.55	2	1,271	0.16%
2019/01/09	1	41.50	2	42.18	41.50	-1	1,251	-0.08%
2019/01/08	1	41.40	1	41.35	41.40	0	1,226	0.00%
2019/01/07	11	42.42	1	42.70	41.55	10	1,209	0.83%
2019/01/04	1	41.30	1	41.75	42.00	0	1,148	0.00%
2019/01/03	1	41.30	2	39.85	40.65	-1	1,075	-0.09%
2018/12/26	1	39.10	0	0.00	37.80	1	1,058	0.09%
2018/12/24	1	40.50	3	40.40	41.10	-2	1,072	-0.19%
2018/12/21	1	39.15	1	40.05	41.00	0	1,152	0.00%
2018/12/20	2	41.10	2	40.65	39.60	0	1,155	0.00%
2018/12/19	0	0.00	2	39.88	40.25	-2	1,109	-0.18%
2018/12/17	4	40.14	3	40.38	40.15	1	1,104	0.09%
2018/12/14	22	39.30	0	0.00	39.30	22	1,071	2.05%
2018/12/13	0	0.00	1	38.60	38.90	-1	1,063	-0.09%
2018/12/12	1	37.80	1	37.90	37.80	0	1,104	0.00%
2018/12/06	1	36.90	0	0.00	36.60	1	1,210	0.08%
2018/12/05	1	37.40	1	37.85	38.00	0	1,257	0.00%
2018/11/30	1	36.80	0	0.00	37.30	1	1,593	0.06%
2018/11/29	1	37.35	0	0.00	36.95	1	1,669	0.06%
2018/11/23	0	0.00	1	35.70	36.00	-1	2,016	-0.05%
2018/11/21	1	35.00	1	35.50	35.85	0	2,438	0.00%
2018/11/16	0	0.00	1	35.65	34.80	-1	3,426	-0.03%
2018/11/14	0	0.00	3	33.47	34.70	-3	3,585	-0.08%
2018/11/13	0	0.00	1	32.90	32.95	-1	3,580	-0.03%
2018/11/09	3	32.18	0	0.00	32.10	3	3,576	0.08%
2018/11/08	1	32.95	1	32.80	32.80	0	3,571	0.00%
2018/11/07	0	0.00	1	31.50	31.90	-1	3,555	-0.03%
2018/11/06	2	30.95	0	0.00	30.85	2	3,563	0.06%
2018/11/02	1	31.60	0	0.00	32.00	1	3,584	0.03%
2018/11/01	1	30.30	3	31.25	31.55	-2	3,588	-0.06%
2018/10/31	0	0.00	2	30.78	31.00	-2	3,591	-0.06%
2018/10/29	1	29.05	1	30.05	29.95	0	3,612	0.00%
2018/10/26	1	29.40	0	0.00	29.50	1	3,618	0.03%
2018/10/25	1	30.20	1	30.55	30.20	0	3,608	0.00%
2018/10/24	1	31.50	0	0.00	31.70	1	3,596	0.03%
2018/10/23	1	32.30	0	0.00	32.10	1	3,588	0.03%
2018/10/22	1	32.20	1	32.80	32.85	0	3,582	0.00%
2018/10/18	1	34.00	0	0.00	33.10	1	3,571	0.03%
2018/10/12	0	0.00	2	32.90	33.60	-2	3,573	-0.06%
2018/10/11	3	32.80	0	0.00	32.20	3	3,599	0.08%
2018/10/09	0	0.00	1	36.45	35.30	-1	3,571	-0.03%
2018/10/05	1	35.85	0	0.00	36.10	1	3,553	0.03%
2018/10/02	1	37.95	0	0.00	38.00	1	3,490	0.03%
2018/10/01	2	37.45	0	0.00	37.55	2	3,453	0.06%
2018/09/27	1	40.10	0	0.00	39.55	1	3,339	0.03%
2018/09/26	2	40.88	2	40.95	40.75	0	3,308	0.00%
2018/09/25	0	0.00	1	41.80	41.25	-1	3,301	-0.03%
2018/09/21	0	0.00	2	40.95	41.20	-2	3,277	-0.06%
2018/09/20	1	40.70	0	0.00	40.70	1	3,264	0.03%
2018/09/19	3	41.87	0	0.00	41.60	3	3,242	0.09%
2018/09/18	1	42.70	6	42.95	42.40	-5	3,218	-0.16%
2018/09/17	3	42.12	0	0.00	42.00	3	3,168	0.09%
2018/09/14	1	41.95	5	42.57	42.60	-4	3,163	-0.13%
2018/09/13	4	41.98	1	42.20	41.25	3	3,219	0.09%
2018/09/12	1	40.80	0	0.00	41.25	1	3,205	0.03%
2018/09/11	0	0.00	2	41.98	42.00	-2	3,171	-0.06%
2018/09/10	8	41.91	4	43.45	41.00	4	3,131	0.13%
2018/09/07	4	47.25	1	46.45	45.00	3	2,932	0.10%
2018/09/05	5	49.35	7	49.89	49.20	-2	2,820	-0.07%
2018/09/04	2	49.50	3	48.83	50.20	-1	2,748	-0.04%
2018/09/03	7	50.94	6	51.70	49.45	1	2,662	0.04%
2018/08/31	1	48.55	3	49.23	50.70	-2	2,514	-0.08%
2018/08/30	1	49.70	0	0.00	49.50	1	2,420	0.04%
2018/08/29	7	49.70	7	49.61	50.50	0	2,401	0.00%
2018/08/28	7	49.71	10	50.49	49.70	-3	2,270	-0.13%
2018/08/27	1	49.50	1	49.20	50.40	0	1,967	0.00%
2018/08/24	14	49.18	12	49.93	50.80	2	1,820	0.11%
2018/08/23	8	48.24	11	48.04	48.40	-3	1,292	-0.23%
2018/08/22	4	42.51	4	43.33	44.00	0	993	0.00%
2018/08/21	1	42.85	1	42.00	41.80	0	925	0.00%
2018/08/20	0	0.00	1	40.25	40.80	-1	838	-0.12%
2018/08/17	0	0.00	1	39.90	39.40	-1	873	-0.11%
2018/08/16	2	39.30	0	0.00	39.55	2	951	0.21%
2018/08/13	0	0.00	1	39.05	39.50	-1	963	-0.10%
2018/08/10	1	40.75	0	0.00	40.65	1	955	0.10%
2018/08/07	1	40.10	0	0.00	40.05	1	948	0.11%
2018/08/03	0	0.00	18	39.73	39.75	-18	948	-1.90%
2018/08/01	0	0.00	1	38.30	38.50	-1	940	-0.11%
2018/07/23	1	37.90	0	0.00	37.60	1	1,038	0.10%
2018/07/20	3	38.57	0	0.00	38.40	3	1,042	0.29%
2018/07/19	0	0.00	4	39.13	39.15	-4	1,047	-0.38%
2018/07/18	4	40.76	0	0.00	40.85	4	1,062	0.38%
2018/07/17	0	0.00	2	39.93	39.80	-2	1,074	-0.19%
2018/07/16	1	39.30	4	39.23	39.50	-3	1,086	-0.28%
2018/07/13	1	38.30	0	0.00	38.50	1	1,108	0.09%
2018/07/12	0	0.00	1	37.35	37.95	-1	1,124	-0.09%
2018/07/11	1	37.15	0	0.00	37.40	1	1,136	0.09%
2018/07/10	0	0.00	1	38.15	38.15	-1	1,146	-0.09%
2018/07/09	2	37.50	0	0.00	37.40	2	1,175	0.17%
2018/07/06	1	37.30	0	0.00	37.55	1	1,212	0.08%
2018/07/05	1	38.05	0	0.00	37.75	1	1,243	0.08%
2018/07/03	3	38.83	0	0.00	38.40	3	1,348	0.22%
2018/07/02	3	39.50	0	0.00	39.20	3	1,362	0.22%
2018/06/29	2	39.05	0	0.00	39.30	2	1,380	0.14%
2018/06/28	1	38.90	0	0.00	38.85	1	1,419	0.07%
2018/06/26	5	39.39	0	0.00	39.75	5	1,826	0.27%
2018/06/25	1	41.00	0	0.00	40.75	1	1,884	0.05%
2018/06/22	1	41.55	7	42.70	41.55	-6	2,014	-0.30%
2018/06/21	0	0.00	13	41.94	42.00	-13	2,037	-0.64%
2018/06/19	7	41.41	1	41.50	40.70	6	2,225	0.27%
2018/06/14	5	40.66	0	0.00	40.80	5	2,326	0.21%
2018/06/13	16	42.21	7	42.68	41.20	9	2,324	0.39%
2018/06/12	1	41.30	0	0.00	41.00	1	2,259	0.04%
2018/06/08	0	0.00	2	41.70	41.70	-2	2,280	-0.09%
2018/06/07	2	41.48	2	41.63	41.60	0	2,297	0.00%
2018/06/06	2	41.98	8	42.12	42.50	-6	2,320	-0.26%
2018/06/01	1	39.65	0	0.00	39.85	1	2,367	0.04%
2018/05/31	0	0.00	1	39.60	39.35	-1	2,392	-0.04%
2018/05/30	3	40.02	0	0.00	39.75	3	2,403	0.12%
2018/05/29	1	41.20	2	42.98	41.20	-1	2,453	-0.04%
2018/05/28	1	42.00	0	0.00	42.25	1	2,425	0.04%
2018/05/25	12	42.81	17	43.63	42.60	-5	2,433	-0.21%
2018/05/24	1	41.50	1	43.20	43.05	0	2,428	0.00%
2018/05/23	0	0.00	1	40.00	39.60	-1	2,421	-0.04%
2018/05/22	0	0.00	1	39.60	39.05	-1	2,533	-0.04%
2018/05/21	1	39.20	0	0.00	39.35	1	2,629	0.04%
2018/05/17	1	38.90	0	0.00	38.75	1	2,693	0.04%
2018/05/16	0	0.00	1	39.45	39.20	-1	2,708	-0.04%
2018/05/15	1	39.70	1	39.70	39.55	0	2,704	0.00%
2018/05/11	1	38.90	1	38.95	39.00	0	2,757	0.00%
2018/05/08	10	40.81	0	0.00	40.75	10	2,853	0.35%
2018/05/07	0	0.00	17	39.16	39.80	-17	2,908	-0.58%
2018/05/02	12	39.40	1	40.10	40.30	11	3,042	0.36%
2018/04/26	0	0.00	5	37.09	36.40	-5	3,014	-0.17%
2018/04/23	3	37.93	2	37.70	37.40	1	2,986	0.03%
2018/04/20	3	41.45	0	0.00	41.00	3	2,935	0.10%
2018/04/19	2	42.25	2	42.73	41.80	0	2,920	0.00%
2018/04/18	0	0.00	3	41.25	42.00	-3	2,888	-0.10%
2018/04/13	2	41.73	0	0.00	41.40	2	2,881	0.07%
2018/04/11	2	41.98	1	41.55	41.75	1	2,818	0.04%
2018/04/10	3	43.25	0	0.00	42.55	3	2,785	0.11%
2018/04/09	2	42.60	1	42.50	42.55	1	2,715	0.04%
2018/04/03	2	41.20	2	41.65	41.60	0	2,680	0.00%
2018/04/02	1	41.55	0	0.00	41.60	1	2,665	0.04%
2018/03/31	1	41.85	2	41.95	42.10	-1	2,645	-0.04%
2018/03/30	92	43.08	94	43.49	41.70	-2	2,608	-0.08%
2018/03/29	4	44.06	1	43.20	44.65	3	2,359	0.13%
2018/03/28	4	41.28	6	41.71	42.20	-2	2,225	-0.09%
2018/03/27	2	42.65	3	43.03	41.40	-1	2,192	-0.05%
2018/03/26	3	41.92	19	41.24	43.00	-16	2,046	-0.78%
2018/03/23	60	40.63	62	40.52	40.25	-2	1,935	-0.10%
2018/03/22	21	39.97	5	39.67	39.75	16	1,809	0.88%
2018/03/21	1	38.95	4	38.73	39.00	-3	1,723	-0.17%
2018/03/20	16	37.67	12	38.02	37.80	4	1,642	0.24%
2018/03/19	2	37.13	0	0.00	37.05	2	1,614	0.12%
2018/03/16	0	0.00	1	37.10	36.95	-1	1,607	-0.06%
2018/03/14	1	37.05	1	37.45	37.45	0	1,594	0.00%
2018/03/13	1	36.95	0	0.00	37.30	1	1,577	0.06%
2018/03/12	1	37.50	0	0.00	37.50	1	1,548	0.06%
2018/03/09	1	37.75	1	37.35	37.75	0	1,512	0.00%
2018/03/07	1	36.95	0	0.00	36.25	1	1,446	0.07%
2018/03/06	0	0.00	2	36.90	37.00	-2	1,418	-0.14%
2018/03/05	0	0.00	1	36.65	36.70	-1	1,393	-0.07%
2018/03/02	1	37.10	2	37.05	37.00	-1	1,368	-0.07%
2018/03/01	3	35.35	0	0.00	35.70	3	1,301	0.23%
2018/02/27	2	36.15	0	0.00	35.70	2	1,289	0.16%
2018/02/23	2	37.80	2	38.05	37.30	0	1,212	0.00%
2018/02/22	6	38.55	3	38.57	37.50	3	1,142	0.26%
2018/02/21	2	36.25	3	36.87	38.20	-1	1,028	-0.10%
2018/02/12	0	0.00	2	35.03	35.30	-2	927	-0.22%
2018/02/09	0	0.00	1	33.20	33.65	-1	888	-0.11%
2018/02/06	3	33.90	2	34.30	32.40	1	833	0.12%
2018/02/01	1	35.30	0	0.00	35.20	1	776	0.13%
2018/01/31	0	0.00	1	35.00	35.20	-1	712	-0.14%
2018/01/26	0	0.00	1	33.00	33.70	-1	579	-0.17%
2018/01/25	0	0.00	1	32.50	32.35	-1	496	-0.20%
2018/01/24	0	0.00	1	31.90	31.90	-1	477	-0.21%
2018/01/23	0	0.00	1	31.30	31.50	-1	460	-0.22%
2018/01/11	0	0.00	1	30.85	30.90	-1	450	-0.22%