佳邦 (6284)-凱基-高美館券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
85.4
漲跌
▲1.8
漲幅
+2.15%
成交量
5,557張
產業
上櫃電子零組件類股
334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

佳邦 (6284)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	85.50	5	86.46	85.40	-4	3,497	-0.11%
2024/04/29	1	83.30	1	83.40	83.60	0	3,469	0.00%
2024/04/26	0	0.00	2	82.95	82.80	-2	3,469	-0.06%
2024/04/25	0	0.00	0.4	81.80	81.40	-0.4	3,468	-0.01%
2024/04/24	0	0.00	6	81.97	82.50	-6	3,473	-0.17%
2024/04/23	7	80.70	0	0.00	79.00	7	3,461	0.20%
2024/04/22	0	0.00	1	83.50	80.70	-1	3,430	-0.03%
2024/04/19	0	0.00	1	79.20	82.30	-1	3,425	-0.03%
2024/04/17	2	82.95	0	0.00	83.30	2	3,403	0.06%
2024/04/16	3.4	81.62	0	0.00	81.00	3.4	3,404	0.10%
2024/04/15	11	85.97	4	86.68	85.20	7	3,406	0.21%
2024/04/12	6	88.21	9	88.27	88.30	-3	3,341	-0.09%
2024/04/11	4	84.35	0	0.00	84.70	4	3,207	0.12%
2024/04/10	1	85.10	0	0.00	84.80	1	3,187	0.03%
2024/04/09	10	85.01	1	84.50	84.50	9	3,220	0.28%
2024/04/08	2	85.80	1	87.00	85.80	1	3,151	0.03%
2024/04/03	1	88.60	1	87.80	86.80	0	3,140	0.00%
2024/04/02	1	87.80	0	0.00	87.90	1	3,134	0.03%
2024/04/01	0	0.00	93.4	87.99	88.90	-93.4	3,119	-2.99%
2024/03/29	4.2	85.84	5	86.50	85.60	-0.9	3,046	-0.03%
2024/03/28	1.1	87.51	5	88.66	86.60	-3.9	3,038	-0.13%
2024/03/27	1	85.90	2	87.00	86.10	-1	2,961	-0.03%
2024/03/26	4.1	86.34	12	85.78	84.70	-7.9	2,946	-0.27%
2024/03/25	14	88.06	18	87.28	87.40	-4	2,941	-0.14%
2024/03/22	3	85.33	7	85.46	85.90	-4	2,800	-0.14%
2024/03/21	0	0.00	1	84.80	85.20	-1	2,857	-0.03%
2024/03/20	2	84.00	3	84.70	83.70	-1	2,943	-0.03%
2024/03/19	1	84.30	1	84.40	84.60	0	3,133	0.00%
2024/03/18	2	83.25	2	83.05	83.30	0	3,219	0.00%
2024/03/15	2	83.30	2	83.50	83.00	0	3,313	0.00%
2024/03/14	3	83.00	4	84.60	83.20	-1	3,455	-0.03%
2024/03/13	1	83.80	1	84.10	84.50	0	3,455	0.00%
2024/03/12	1	85.40	5	84.90	85.10	-4	3,491	-0.11%
2024/03/11	2	82.60	3	83.70	83.60	-1	3,489	-0.03%
2024/03/08	14	83.53	4.2	83.99	81.50	9.8	3,489	0.28%
2024/03/07	2.3	84.20	0	84.00	84.20	2.3	3,397	0.07%
2024/03/06	4	85.38	0	0.00	85.30	4	3,420	0.12%
2024/03/05	1	84.60	0	0.00	84.90	1	3,437	0.03%
2024/03/04	2	84.50	0	0.00	84.10	2	3,553	0.06%
2024/03/01	1	83.90	2	85.30	84.90	-1	3,590	-0.03%
2024/02/29	6	84.67	4	84.63	84.10	2	3,641	0.05%
2024/02/27	3	84.40	5.2	82.97	84.40	-2.2	3,661	-0.06%
2024/02/26	0	0.00	1.2	78.92	80.80	-1.2	3,638	-0.03%
2024/02/23	12.1	79.14	7.2	79.07	78.70	4.9	3,811	0.13%
2024/02/22	2	81.05	3	81.00	81.30	-1	3,894	-0.03%
2024/02/21	6	81.67	1	81.50	81.70	5	4,038	0.12%
2024/02/20	2.1	81.34	3.2	80.99	80.80	-1.1	4,149	-0.03%
2024/02/19	1	81.00	2.1	81.67	81.80	-1.1	4,180	-0.03%
2024/02/16	1	79.00	1.3	80.27	80.50	-0.3	4,340	-0.01%
2024/02/15	2	77.12	2	78.45	79.30	0	4,360	0.00%
2024/02/05	0	73.90	0	0.00	73.50	0	4,356	0.00%
2024/02/02	0	0.00	3	74.90	74.20	-3	4,409	-0.07%
2024/01/30	10	74.90	0	0.00	75.10	10	5,184	0.19%
2024/01/25	2	76.35	0	0.00	76.20	2	5,683	0.04%
2024/01/23	1	77.60	2	76.40	77.30	-1	5,920	-0.02%
2024/01/22	1	73.70	3	73.70	74.20	-2	5,884	-0.03%
2024/01/19	1	74.10	0	0.00	74.40	1	5,910	0.02%
2024/01/18	1.7	73.88	0	0.00	73.90	1.7	5,951	0.03%
2024/01/17	3	74.93	1	74.20	73.70	2	6,017	0.03%
2024/01/16	1	75.50	0	0.00	75.80	1	6,064	0.02%
2024/01/15	0	0.00	2	75.00	75.90	-2	6,069	-0.03%
2024/01/11	1.3	75.52	0	0.00	75.60	1.3	6,141	0.02%
2024/01/10	7	75.49	0	0.00	75.60	7	6,157	0.11%
2024/01/09	11.1	75.65	143	75.19	75.30	-131.9	6,238	-2.11%	大賣/鉅額交易
2024/01/08	21	78.21	0	0.00	79.60	21	6,270	0.33%
2024/01/04	2	79.00	0	0.00	78.70	2	6,790	0.03%
2024/01/03	17	79.17	3	78.97	78.40	14	6,868	0.20%
2024/01/02	2	82.20	0	0.00	81.80	2	6,807	0.03%
2023/12/29	2	82.50	4	83.10	83.50	-2	6,806	-0.03%
2023/12/28	18	83.77	0	0.00	83.50	18	6,799	0.26%
2023/12/27	1	86.00	1	87.50	85.50	0	6,763	0.00%
2023/12/26	1	85.50	1	86.00	86.10	0	6,718	0.00%
2023/12/25	1	85.40	1	84.90	85.20	0	6,706	0.00%
2023/12/22	0	0.00	1	84.20	83.90	-1	6,686	-0.01%
2023/12/21	8	83.49	2	83.25	83.10	6	6,674	0.09%
2023/12/20	17	83.24	6	84.50	84.80	11	6,666	0.16%
2023/12/19	4	83.50	4	83.55	83.80	0	6,627	0.00%
2023/12/18	50	84.17	1	83.07	83.80	49	6,648	0.74%
2023/12/15	52	87.20	1	89.40	86.80	51	6,587	0.77%
2023/12/14	6	90.40	34.1	90.46	90.10	-28.1	6,516	-0.43%
2023/12/13	2	88.70	9.2	87.76	86.90	-7.2	6,387	-0.11%
2023/12/12	13.3	86.44	27.1	87.56	87.60	-13.8	6,345	-0.22%
2023/12/11	7	86.34	5	86.52	87.20	2	6,363	0.03%
2023/12/08	3	82.53	2	83.40	83.20	1	6,400	0.02%
2023/12/07	1	82.70	2	83.20	82.70	-1	6,452	-0.02%
2023/12/06	73.1	83.08	2	83.05	82.10	71.1	6,409	1.11%
2023/12/05	7	83.57	0	0.00	83.50	7	6,371	0.11%
2023/12/04	8.1	84.38	0	0.00	84.40	8.1	6,335	0.13%
2023/12/01	15.1	85.83	13	85.78	85.30	2.1	6,286	0.03%
2023/11/30	7	85.76	0	0.00	86.20	7	6,230	0.11%
2023/11/29	6	87.82	6	87.85	87.60	0	6,195	0.00%
2023/11/28	4	85.73	4	84.80	85.40	0	6,123	0.00%
2023/11/27	6	84.62	5	83.94	82.70	1	6,074	0.02%
2023/11/24	20	85.30	19	84.98	85.10	1	5,952	0.02%
2023/11/23	4.1	85.32	5	84.44	83.60	-1	5,834	-0.02%
2023/11/22	14.1	83.39	14	83.72	84.60	0.1	5,699	0.00%
2023/11/21	13	81.68	15.7	81.94	81.20	-2.7	5,597	-0.05%
2023/11/20	15	79.79	9.6	80.06	80.60	5.5	5,500	0.10%
2023/11/17	1	78.50	5.1	76.96	77.80	-4.1	5,317	-0.08%
2023/11/16	2	76.20	1.3	76.80	76.50	0.8	5,178	0.01%
2023/11/15	5.3	74.60	10	76.68	76.00	-4.7	5,120	-0.09%
2023/11/14	1	74.20	2.5	74.38	75.60	-1.5	4,918	-0.03%
2023/11/13	1	73.80	1	74.10	74.00	0	4,842	0.00%
2023/11/10	0	72.40	1.2	72.43	73.40	-1.2	4,774	-0.02%
2023/11/09	9.2	73.67	4	73.03	72.90	5.2	4,713	0.11%
2023/11/08	9	77.87	5	76.92	77.00	4	4,541	0.09%
2023/11/07	3	75.20	9	75.83	76.40	-6	4,227	-0.14%
2023/11/06	5	71.84	0	0.00	72.30	5	3,953	0.13%
2023/11/03	3	71.97	4	72.13	72.50	-1	3,908	-0.03%
2023/11/02	14	72.04	18	71.88	72.00	-4	3,769	-0.11%
2023/11/01	12	68.21	10.1	69.36	68.10	1.9	3,502	0.05%
2023/10/31	5	68.18	5	65.94	65.60	0	3,265	0.00%
2023/10/30	2	66.80	5	67.56	67.70	-3	3,234	-0.09%
2023/10/27	1	68.10	8.3	67.70	66.90	-7.3	3,215	-0.23%
2023/10/26	3.1	68.46	5.5	68.24	67.70	-2.5	3,176	-0.08%
2023/10/25	0.2	69.47	2	69.30	69.40	-1.9	3,120	-0.06%
2023/10/24	3	67.57	4	69.05	69.30	-1	3,034	-0.03%
2023/10/23	2	66.80	2	67.10	66.90	0	2,955	0.00%
2023/10/20	8	66.68	2	66.50	66.70	6	2,931	0.20%
2023/10/19	3	66.20	1	66.90	67.70	2	2,881	0.07%
2023/10/18	1	66.10	2	65.90	65.50	-1	2,840	-0.04%
2023/10/17	6	67.12	0	0.00	66.50	6	2,805	0.21%
2023/10/16	5	67.56	4	68.84	67.30	1	2,708	0.04%
2023/10/13	15.7	71.06	11	70.99	68.30	4.7	2,601	0.18%
2023/10/12	2	65.05	23.5	67.96	69.50	-21.5	2,223	-0.97%
2023/10/11	11	65.38	10	63.15	63.20	1	2,056	0.05%
2023/10/03	1	61.00	0	0.00	61.00	1	1,907	0.05%
2023/09/22	4	60.50	0	0.00	60.90	4	1,850	0.22%
2023/09/21	4	61.78	5	61.10	60.80	-1	1,825	-0.05%
2023/09/20	1	62.10	2	64.00	62.40	-1	1,768	-0.06%
2023/09/19	4.2	64.07	1	62.80	62.70	3.2	1,732	0.18%
2023/09/18	2	65.60	7.3	65.23	64.40	-5.3	1,670	-0.31%
2023/09/15	3	64.10	50	63.82	64.00	-47	1,574	-2.99%
2023/09/14	4	64.18	5	65.52	65.70	-1	1,500	-0.07%
2023/09/13	8	63.98	11	64.07	64.50	-3	1,360	-0.22%
2023/09/12	1	58.00	10	60.47	60.70	-9	1,150	-0.78%
2023/09/11	2	58.00	1	58.50	57.70	1	1,056	0.09%
2023/09/07	0	0.00	1	57.20	57.00	-1	1,001	-0.10%
2023/09/06	1	57.20	0	0.00	57.60	1	988	0.10%
2023/09/05	4	57.53	1	57.90	57.90	3	971	0.31%
2023/09/04	1	57.10	2	57.55	57.90	-1	944	-0.11%
2023/09/01	2	57.85	3	57.57	56.70	-1	886	-0.11%
2023/08/31	2	54.70	2	54.20	54.80	0	744	0.00%
2023/08/30	0	0.00	1	52.20	52.00	-1	705	-0.14%
2023/08/29	1	51.90	1	52.00	51.10	0	702	0.00%
2023/08/25	7	54.51	7	54.53	52.90	0	687	0.00%
2023/08/24	2	51.05	2	52.80	54.00	0	591	0.00%
2023/08/23	5	50.50	5	50.20	51.10	0	552	0.00%
2023/08/21	1	49.50	1	49.85	50.80	0	547	0.00%
2023/08/18	0	0.00	1	50.10	49.90	-1	541	-0.18%
2023/08/17	0	0.00	5	49.47	49.40	-5	537	-0.93%
2023/08/16	6	47.39	1	48.50	48.50	5	530	0.94%
2023/08/15	0	0.00	7	47.76	48.15	-7	525	-1.33%
2023/08/14	5	46.80	0	0.00	45.80	5	514	0.97%
2023/08/11	5	47.86	5	47.78	47.45	0	497	0.00%
2023/08/09	9	47.74	9	47.83	47.60	0	470	0.00%
2023/08/08	2	46.98	0	0.00	46.45	2	431	0.46%
2023/08/07	1	48.20	1	48.20	48.45	0	411	0.00%
2023/08/01	2	49.30	0	0.00	49.35	2	386	0.52%
2023/07/25	0	0.00	4	52.10	51.80	-4	392	-1.02%
2023/07/24	5	52.06	0	0.00	51.40	5	389	1.28%
2023/07/21	6	53.37	4	53.20	53.30	2	382	0.52%
2023/07/18	3	55.60	1	57.00	55.10	2	377	0.53%
2023/07/12	2	55.30	0	0.00	55.30	2	429	0.47%
2023/07/07	0	0.00	1	56.40	56.40	-1	564	-0.18%
2023/07/06	0	57.10	1	56.30	56.20	-1	564	-0.18%
2023/07/03	0	0.00	8	57.40	56.50	-8	559	-1.43%
2023/06/30	1	54.60	0	0.00	55.90	1	547	0.18%
2023/06/28	2	53.40	0	0.00	53.30	2	545	0.37%
2023/06/26	2	53.90	0	0.00	53.90	2	554	0.36%
2023/06/19	0	0.00	0	55.00	54.80	0	575	0.00%
2023/06/16	0	0.00	5	54.82	54.70	-5	577	-0.87%
2023/06/13	1	54.20	0	54.40	54.40	1	585	0.17%
2023/06/12	1	54.40	0	54.30	54.20	1	584	0.17%
2023/06/08	0	0.00	5	55.90	55.80	-5	585	-0.85%
2023/06/06	3	57.70	0	0.00	57.30	3	620	0.48%
2023/06/05	5	58.10	0	0.00	58.50	5	642	0.78%
2023/06/02	3	57.40	2	57.45	57.70	1	645	0.15%
2023/05/31	5	58.30	5	57.76	57.30	0	665	0.00%
2023/05/26	0	0.00	5	56.20	55.80	-5	669	-0.75%
2023/05/25	7	57.13	0	0.00	57.00	7	675	1.04%
2023/05/19	0	0.00	2	55.90	55.90	-2	834	-0.24%
2023/05/16	0	0.00	1	54.00	53.90	-1	888	-0.11%
2023/05/15	3	53.00	0	0.00	52.90	3	889	0.34%
2023/05/05	1	56.70	1	57.10	57.00	0	918	0.00%
2023/05/02	1	56.60	1	56.70	56.40	0	998	0.00%
2023/04/28	0	0.00	4	56.80	56.60	-4	1,000	-0.40%
2023/04/26	5	55.60	0	0.00	55.80	5	995	0.50%
2023/04/25	0	0.00	2	57.50	56.10	-2	998	-0.20%
2023/04/20	1	59.50	2	59.10	59.20	-1	982	-0.10%
2023/04/19	4	61.55	1	61.40	61.00	3	972	0.31%
2023/04/18	2	60.40	1	60.60	60.60	1	954	0.10%
2023/04/17	0	0.00	6.1	61.54	61.60	-6.1	944	-0.65%
2023/04/14	10	61.26	2	62.60	60.60	8	923	0.87%
2023/04/13	0	59.30	0	0.00	59.80	0	820	0.00%
2023/04/12	2	59.10	0	0.00	59.10	2	819	0.24%
2023/04/11	0	0.00	1	58.10	58.10	-1	804	-0.12%
2023/04/06	1	56.80	0	0.00	56.80	1	800	0.12%
2023/03/31	0.1	57.10	0	0.00	57.80	0.1	801	0.01%
2023/03/27	1	57.00	0	0.00	57.00	1	816	0.12%
2023/03/22	1	56.80	2	56.90	56.90	-1	912	-0.11%
2023/03/17	2	56.90	0	0.00	56.80	2	912	0.22%
2023/03/13	2	57.70	2	59.30	58.70	0	935	0.00%
2023/03/10	3	58.57	0	0.00	59.30	3	931	0.32%
2023/03/08	0	0.00	50	60.04	60.40	-50	917	-5.45%
2023/03/07	0	0.00	5	59.00	59.00	-5	894	-0.56%
2023/03/06	5	59.50	7	59.33	59.50	-2	884	-0.23%
2023/03/03	1	57.20	0	0.00	57.60	1	876	0.11%
2023/02/24	1	58.00	0	0.00	57.10	1	870	0.11%
2023/02/22	1	57.60	0	0.00	58.40	1	850	0.12%
2023/02/21	0	59.80	0	0.00	59.00	0	837	0.00%
2023/02/20	3	60.60	7	61.13	59.90	-4	817	-0.48%
2023/02/17	0	0.00	7	59.49	59.50	-7	748	-0.93%
2023/02/16	5	58.70	0	0.00	57.20	5	701	0.71%
2023/02/15	0	0.00	1	56.30	56.70	-1	661	-0.15%
2023/02/13	0	55.90	0	0.00	55.80	0	667	0.00%
2023/02/10	0	0.00	1	56.60	55.90	-1	681	-0.15%
2023/02/07	1	57.00	0	0.00	56.70	1	673	0.15%
2023/02/06	2	55.90	0	0.00	56.70	2	683	0.29%
2023/02/02	3	57.47	4	57.48	58.10	-1	663	-0.15%
2023/02/01	1	54.40	2	54.00	54.70	-1	583	-0.17%
2023/01/10	0	0.00	1	51.00	51.70	-1	539	-0.19%
2023/01/09	1	51.80	0	0.00	51.80	1	540	0.19%
2023/01/05	0	0.00	0	51.00	51.40	0	547	0.00%
2023/01/04	0	0.00	0	51.80	51.80	0	548	0.00%
2022/12/30	0	0.00	1	51.80	51.80	-1	534	-0.19%
2022/12/28	20	49.87	0	0.00	49.55	20	518	3.86%
2022/12/27	1	50.80	0	0.00	50.60	1	516	0.19%
2022/12/20	2	50.70	0	0.00	49.95	2	511	0.39%
2022/12/19	0	0.00	5	53.30	51.70	-5	505	-0.99%
2022/12/16	6	55.75	5	56.00	54.10	1	489	0.20%
2022/12/15	8	52.66	4	53.33	53.60	4	418	0.96%
2022/12/14	2	52.10	1	53.00	53.70	1	393	0.25%
2022/12/08	1	51.20	1	51.60	51.80	0	372	0.00%
2022/12/02	0	0.00	2	50.80	50.30	-2	340	-0.59%
2022/12/01	3	51.77	2	52.00	50.60	1	338	0.30%
2022/11/30	1	49.75	1	50.20	51.40	0	329	0.00%
2022/11/29	1	49.20	0	0.00	49.80	1	320	0.31%
2022/11/25	2	49.10	0	0.00	49.00	2	320	0.62%
2022/11/23	2	49.05	2	48.80	48.40	0	311	0.00%
2022/11/18	2	49.73	2	49.63	48.95	0	312	0.00%
2022/11/07	2	45.23	2	45.20	45.50	0	269	0.00%
2022/10/14	1	40.50	1	40.35	40.40	0	249	0.00%
2022/10/12	1	40.80	1	40.90	41.45	0	246	0.00%
2022/10/04	3	44.10	3	44.42	44.10	0	258	0.00%
2022/09/29	1	42.75	0	0.00	42.75	1	258	0.39%
2022/08/31	0	53.55	0	0.00	53.80	0	300	0.00%
2022/08/29	0	0.00	0	51.70	51.10	0	304	0.00%
2022/08/23	0	0.00	10	51.22	51.20	-10	369	-2.71%
2022/08/22	0	0.00	0	51.00	51.00	0	398	0.00%
2022/08/16	0	0.00	5	52.00	51.70	-5	399	-1.25%
2022/08/05	15	49.10	0	0.00	48.55	15	390	3.84%
2022/08/01	2	50.10	0	0.00	49.90	2	391	0.51%
2022/07/26	1	49.60	0	0.00	49.55	1	396	0.25%
2022/07/25	0	0.00	0	51.00	50.80	0	394	0.00%
2022/07/20	0	0.00	0.1	49.40	48.90	-0.1	402	-0.01%
2022/07/15	3	47.30	0	0.00	47.30	3	401	0.75%
2022/07/14	15	46.34	18	45.98	46.45	-3	400	-0.75%
2022/07/13	1	44.60	1	44.90	45.10	0	396	0.00%
2022/07/05	4	43.86	4	44.71	45.00	0	416	0.00%
2022/07/01	1	44.00	6	46.05	43.05	-5	439	-1.14%
2022/06/30	0	0.00	1	47.20	47.20	-1	432	-0.23%
2022/06/23	1	48.20	0	0.00	48.65	1	460	0.22%
2022/06/22	0	0.00	5	52.10	49.05	-5	465	-1.07%
2022/06/07	1	58.70	0	0.00	58.70	1	483	0.21%
2022/06/01	0	0.00	1	60.30	60.10	-1	494	-0.20%
2022/05/31	1	56.90	0	0.00	57.00	1	461	0.22%
2022/05/30	3	56.90	3	57.10	57.00	0	461	0.00%
2022/05/26	2	52.00	0	0.00	52.00	2	439	0.46%
2022/05/18	0	52.80	0	0.00	52.40	0	544	0.00%
2022/05/16	0	0.00	4	50.50	50.50	-4	556	-0.72%
2022/05/06	0	0.00	3	51.80	52.40	-3	609	-0.49%
2022/04/28	30	53.01	0	0.00	52.70	30	701	4.28%
2022/04/27	0	0.00	1	51.40	52.60	-1	710	-0.14%
2022/04/12	1	59.70	0	0.00	60.00	1	1,500	0.07%
2022/04/11	0	60.00	0	0.00	59.50	0	1,666	0.00%
2022/04/08	1	63.00	0	0.00	62.60	1	1,836	0.05%
2022/04/01	0	0.00	1	60.60	61.20	-1	2,315	-0.04%
2022/03/30	2	60.90	0	0.00	61.40	2	2,339	0.09%
2022/03/17	0	0.00	5	55.70	57.80	-5	3,554	-0.14%
2022/03/16	0	0.00	1	53.70	54.70	-1	3,555	-0.03%
2022/03/15	5	54.00	0	0.00	53.80	5	3,568	0.14%
2022/03/11	0	0.00	1	57.00	56.80	-1	3,631	-0.03%
2022/03/10	1	58.00	0	0.00	57.30	1	3,656	0.03%
2022/03/09	1	57.20	0	0.00	56.40	1	3,673	0.03%
2022/03/08	43	56.73	0	0.00	56.30	43	3,730	1.15%
2022/03/07	50	58.93	0	0.00	58.60	50	3,802	1.31%
2022/03/02	0	0.00	1	61.50	61.40	-1	4,298	-0.02%
2022/03/01	5	61.30	1	61.40	60.90	4	4,551	0.09%
2022/02/25	2	60.20	2	60.80	60.20	0	4,603	0.00%
2022/02/23	1	64.50	2	63.80	63.40	-1	5,027	-0.02%
2022/02/22	1	64.00	5	64.70	63.90	-4	5,055	-0.08%
2022/02/18	0	0.00	1	62.10	62.50	-1	5,038	-0.02%
2022/02/17	0	0.00	1	62.70	62.10	-1	5,045	-0.02%
2022/02/15	10	62.00	0	0.00	62.00	10	5,065	0.20%
2022/02/14	21	62.58	0	0.00	62.00	21	5,073	0.41%
2022/02/11	0	0.00	5	64.60	64.20	-5	5,075	-0.10%
2022/02/10	10	63.60	0	0.00	64.20	10	5,086	0.20%
2022/02/09	10	63.40	0	0.00	64.70	10	5,101	0.20%
2022/02/08	7	62.53	2	63.30	63.10	5	5,106	0.10%
2022/02/07	0	61.80	0	0.00	61.30	0	5,161	0.00%
2022/01/21	0	0.00	2	66.60	65.50	-2	5,209	-0.04%
2022/01/20	2	67.20	10	67.70	67.20	-8	5,288	-0.15%
2022/01/18	0	0.00	0.2	68.50	66.90	-0.2	5,368	0.00%
2022/01/14	111	64.99	0	0.00	65.40	111	5,351	2.07%	大買/鉅額交易
2022/01/13	11	66.51	0	0.00	66.50	11	5,329	0.21%
2022/01/12	5	66.50	10	67.00	67.10	-5	5,316	-0.09%
2022/01/11	3	69.60	1	71.80	68.30	2	5,285	0.04%
2022/01/10	1	72.70	1	73.30	72.80	0	5,226	0.00%
2022/01/07	11	72.37	27	71.88	70.30	-16	5,162	-0.31%
2022/01/06	3.2	73.16	1	72.60	73.60	2.2	5,058	0.04%
2022/01/05	2	74.60	38	75.66	76.00	-36	4,925	-0.73%
2022/01/04	3	74.63	98	73.94	74.20	-95	4,656	-2.04%
2022/01/03	6	74.08	10	73.11	73.10	-4	4,490	-0.09%
2021/12/30	22	72.48	44	73.16	72.70	-22	4,313	-0.51%
2021/12/29	6	68.98	51	69.32	70.00	-45	3,942	-1.14%
2021/12/28	7	68.64	8	67.60	67.60	-1	3,837	-0.03%
2021/12/27	7	68.50	36	68.43	68.00	-29	3,831	-0.76%
2021/12/24	8	68.34	2	68.90	68.20	6	3,832	0.16%
2021/12/23	4	68.80	27	68.69	68.60	-23	3,814	-0.60%
2021/12/22	11	70.51	6	69.82	69.50	5	3,788	0.13%
2021/12/20	0	0.00	6	71.60	70.20	-6	3,718	-0.16%
2021/12/17	45	72.28	29	71.11	71.50	16	3,638	0.44%
2021/12/16	5	68.00	86	68.95	70.80	-81	3,273	-2.47%
2021/12/15	4	69.23	1	68.70	68.00	3	3,111	0.10%
2021/12/14	4	67.78	7	68.11	67.00	-3	3,042	-0.10%
2021/12/13	14	69.41	5	69.50	70.30	9	2,857	0.31%
2021/12/08	2	66.10	10	65.80	65.60	-8	2,622	-0.31%
2021/12/07	12	66.62	9	66.28	65.50	3	2,588	0.12%
2021/12/02	3	64.83	0	0.00	63.50	3	2,518	0.12%
2021/12/01	8	66.75	16	66.76	66.80	-8	2,469	-0.32%
2021/11/30	5	68.76	20	69.34	68.50	-15	2,391	-0.63%
2021/11/29	30	68.29	33	68.17	67.90	-3	2,214	-0.14%
2021/11/26	7	68.07	1	68.00	68.30	6	2,091	0.29%
2021/11/25	11	66.44	34	68.99	67.70	-23	1,925	-1.19%
2021/11/23	26	66.48	16	64.86	64.30	10	1,621	0.62%
2021/11/22	2	61.50	19	65.55	65.80	-17	1,413	-1.20%
2021/11/18	3	58.27	3	57.67	57.70	0	1,156	0.00%
2021/11/17	1	57.60	1	58.20	58.30	0	1,151	0.00%
2021/11/16	10	57.10	0	0.00	56.80	10	1,144	0.87%
2021/11/11	1	55.60	5	56.00	55.60	-4	1,162	-0.34%
2021/11/10	1	55.90	5	56.00	56.10	-4	1,168	-0.34%
2021/11/05	0	0.00	3	59.53	59.50	-3	1,182	-0.25%
2021/11/04	19	60.13	5	61.08	60.00	14	1,209	1.16%
2021/11/03	16	58.21	15	59.17	58.60	1	1,201	0.08%
2021/11/02	1	55.90	2	58.20	55.80	-1	1,168	-0.09%
2021/11/01	1	59.70	0	0.00	59.00	1	1,168	0.09%
2021/10/29	0	0.00	10	58.96	58.50	-10	1,168	-0.86%
2021/10/28	18	60.62	5	59.28	59.30	13	1,161	1.12%
2021/10/27	11	58.72	0	0.00	60.00	11	1,086	1.01%
2021/10/26	2	54.50	0	0.00	54.60	2	1,022	0.20%
2021/10/04	0	0.00	3	51.10	49.10	-3	2,635	-0.11%
2021/09/27	0	0.00	1	57.90	57.60	-1	3,392	-0.03%
2021/09/09	3	54.43	2	54.60	54.90	1	3,536	0.03%
2021/09/03	0	0.00	2	56.85	56.70	-2	3,564	-0.06%
2021/09/02	1	57.40	0	0.00	57.00	1	3,612	0.03%
2021/09/01	2	58.50	0	0.00	58.50	2	3,645	0.05%
2021/08/31	10	55.10	0	0.00	57.40	10	3,623	0.28%
2021/08/23	0	0.00	4	54.70	55.00	-4	3,723	-0.11%
2021/08/17	0	0.00	2	54.50	52.00	-2	3,745	-0.05%
2021/08/16	1	55.40	0	0.00	55.10	1	3,755	0.03%
2021/08/12	0	0.00	1	59.60	59.70	-1	3,754	-0.03%
2021/08/11	10	59.40	1	58.80	59.10	9	3,775	0.24%
2021/08/10	21	61.95	0	0.00	60.80	21	3,781	0.56%
2021/08/09	5	65.58	2	65.50	63.70	3	3,783	0.08%
2021/08/06	2	68.70	1	69.30	67.90	1	3,761	0.03%
2021/08/05	2	69.60	1	69.70	69.60	1	3,806	0.03%
2021/08/04	2	68.50	9	68.16	68.10	-7	3,851	-0.18%
2021/08/03	0	0.00	1	68.30	67.30	-1	3,886	-0.03%
2021/08/02	1	67.20	0	0.00	67.10	1	3,897	0.03%
2021/07/30	0	0.00	1	67.60	67.10	-1	3,933	-0.03%
2021/07/29	2	67.70	0	0.00	68.50	2	3,931	0.05%
2021/07/28	1	68.60	3	67.47	67.00	-2	3,932	-0.05%
2021/07/27	2	71.35	7	71.19	70.80	-5	3,921	-0.13%
2021/07/26	0	0.00	4	71.28	71.00	-4	3,908	-0.10%
2021/07/23	0	0.00	1.2	71.67	71.60	-1.2	3,897	-0.03%
2021/07/22	7	73.14	5	73.04	73.40	2	3,861	0.05%
2021/07/21	4	70.08	3	69.10	69.40	1	3,834	0.03%
2021/07/20	8.1	71.70	0	0.00	70.20	8.1	3,882	0.21%
2021/07/19	3.1	73.05	0	0.00	71.80	3.1	3,822	0.08%
2021/07/16	2	75.55	0	0.00	75.50	2	3,782	0.05%
2021/07/15	5	78.04	3	77.77	76.70	2	3,721	0.05%
2021/07/14	16	77.71	14	78.54	77.60	2	3,645	0.05%
2021/07/13	19	78.00	8	76.36	77.00	11	3,439	0.32%
2021/07/12	17	71.02	19	71.72	75.00	-2	3,044	-0.07%
2021/07/09	4	70.58	1	71.30	70.30	3	2,900	0.10%
2021/07/08	10	71.57	9.3	73.44	72.00	0.7	2,909	0.02%
2021/07/07	21.3	70.28	16	70.40	71.50	5.3	2,730	0.19%
2021/07/06	2	66.70	9	66.67	67.30	-7	2,383	-0.29%
2021/07/05	4	60.75	1	61.10	61.20	3	2,291	0.13%
2021/06/23	0	0.00	1	59.20	60.00	-1	2,521	-0.04%
2021/06/22	2	59.00	0	0.00	58.20	2	2,536	0.08%
2021/06/21	1	58.70	0	0.00	58.90	1	2,558	0.04%
2021/06/17	0	0.00	3	62.00	61.90	-3	2,641	-0.11%
2021/06/15	1	61.00	5	61.78	61.70	-4	2,849	-0.14%
2021/06/10	0	0.00	1	62.50	61.30	-1	4,089	-0.02%
2021/06/09	2	61.50	0	0.00	61.10	2	4,451	0.04%
2021/06/07	1	56.50	0	0.00	57.00	1	4,649	0.02%
2021/06/04	3	59.27	0	0.00	58.10	3	4,660	0.06%
2021/06/03	0	0.00	2	60.50	61.00	-2	4,682	-0.04%
2021/06/01	0	0.00	2	60.10	60.10	-2	4,782	-0.04%
2021/05/28	0	0.00	0	59.10	59.30	0	4,881	0.00%
2021/05/25	4	58.55	0	0.00	58.90	4	5,079	0.08%
2021/05/24	1	56.50	1	56.80	56.70	0	5,095	0.00%
2021/05/21	1	54.70	0	0.00	56.20	1	5,155	0.02%
2021/05/19	0	0.00	2	55.25	55.40	-2	5,321	-0.04%
2021/05/18	0	0.00	1	49.85	53.20	-1	5,368	-0.02%
2021/05/17	1	47.45	0	0.00	48.45	1	5,434	0.02%
2021/05/14	4	53.10	0	0.00	52.20	4	5,424	0.07%
2021/05/13	0	0.00	4	53.10	53.10	-4	5,431	-0.07%
2021/05/12	4	50.80	8	50.90	51.60	-4	5,434	-0.07%
2021/05/11	2	57.95	0	0.00	56.20	2	5,432	0.04%
2021/05/03	1	64.50	1	66.00	63.10	0	5,973	0.00%
2021/04/28	1	67.20	4	68.03	68.20	-3	6,133	-0.05%
2021/04/27	1	68.30	1	68.40	67.50	0	6,224	0.00%
2021/04/26	5	64.96	6	64.95	64.50	-1	6,215	-0.02%
2021/04/23	0	0.00	3	67.87	67.30	-3	6,187	-0.05%
2021/04/22	10	68.58	1	71.30	67.70	9	6,274	0.14%
2021/04/21	1	71.80	1.1	71.64	71.60	-0.1	6,311	0.00%
2021/04/20	31	74.15	0	0.00	73.70	31	6,426	0.48%
2021/04/19	2	74.00	0	73.50	73.50	2	6,606	0.03%
2021/04/16	1	73.00	2	74.20	74.00	-1	7,131	-0.01%
2021/04/15	1	72.00	0	0.00	72.50	1	7,596	0.01%
2021/04/14	5	74.04	14.2	71.25	71.70	-9.2	7,722	-0.12%
2021/04/13	5	75.50	0	0.00	75.00	5	7,749	0.06%
2021/04/09	3	76.83	10	75.26	75.40	-7	7,930	-0.09%
2021/04/08	6	78.33	1	79.30	78.10	5	7,938	0.06%
2021/04/07	2	78.70	1	79.80	78.80	1	8,145	0.01%
2021/04/06	3	79.63	3	79.87	79.90	0	8,361	0.00%
2021/04/01	5	78.70	2	80.50	78.50	3	8,713	0.03%
2021/03/31	6	79.73	1	81.00	79.50	5	9,129	0.05%
2021/03/30	4	79.90	0	0.00	80.40	4	9,326	0.04%
2021/03/29	1	78.50	1	79.40	79.00	0	9,479	0.00%
2021/03/26	3	79.17	5	79.92	79.60	-2	9,519	-0.02%
2021/03/25	4	77.78	0	0.00	77.40	4	9,525	0.04%
2021/03/24	2	78.90	1	79.00	77.80	1	9,575	0.01%
2021/03/23	2	79.05	2	79.05	78.50	0	9,667	0.00%
2021/03/22	2	79.40	2	79.00	80.30	0	9,737	0.00%
2021/03/19	9	79.19	0	0.00	78.90	9	9,914	0.09%
2021/03/18	8	81.90	7	82.71	80.40	1	10,235	0.01%
2021/03/17	15	85.61	7	82.89	82.70	8	10,628	0.08%
2021/03/16	37	89.27	46	90.87	84.70	-8.9	10,507	-0.08%
2021/03/15	3	83.07	20	82.31	84.80	-17	9,726	-0.17%
2021/03/12	13	76.25	9	76.67	77.10	4	9,374	0.04%
2021/03/11	0	0.00	12	74.93	75.00	-12	9,380	-0.13%
2021/03/09	3	72.23	0	0.00	71.70	3	9,438	0.03%
2021/03/08	24	74.26	4	73.77	73.20	20	9,514	0.21%
2021/03/05	3	74.20	3	74.40	74.40	0	9,625	0.00%
2021/03/04	4	74.13	16	74.23	73.50	-12	9,619	-0.12%
2021/03/03	3	69.90	0	0.00	73.80	3	9,577	0.03%
2021/03/02	0	0.00	1	71.80	70.50	-1	9,555	-0.01%
2021/02/26	25	70.95	7	71.17	71.00	18	9,612	0.19%
2021/02/25	23	74.97	9	73.74	73.60	14	9,627	0.15%
2021/02/24	3	78.00	3	78.40	77.10	0	9,620	0.00%
2021/02/23	5	79.42	5	79.12	78.60	0	9,804	0.00%
2021/02/22	17	79.45	14	80.21	78.60	3	9,785	0.03%
2021/02/19	7	74.60	6	75.33	74.70	1	9,727	0.01%
2021/02/18	1	75.60	0	0.00	76.50	1	9,792	0.01%
2021/02/05	3	70.37	3	71.20	70.20	0	9,982	0.00%
2021/02/03	1	73.10	3	74.50	73.60	-2	10,551	-0.02%
2021/02/02	2	72.90	6	72.43	73.00	-4	10,827	-0.04%
2021/02/01	6	70.42	5	70.90	68.50	1	10,959	0.01%
2021/01/29	12	72.85	6	71.32	70.60	6	11,027	0.05%
2021/01/28	1	76.10	2	76.85	76.00	-1	11,031	-0.01%
2021/01/27	11	77.98	9	78.58	78.30	2	11,293	0.02%
2021/01/26	10	79.33	5	78.64	78.00	5	11,590	0.04%
2021/01/25	18	80.24	16	79.71	79.00	2	11,525	0.02%
2021/01/22	0	0.00	2	76.65	77.50	-2	11,246	-0.02%
2021/01/21	13	76.53	13	74.02	73.80	0	11,218	0.00%
2021/01/20	15	75.52	20	74.94	75.70	-5	11,220	-0.04%
2021/01/19	7	75.01	5	75.20	75.20	2	11,154	0.02%
2021/01/18	0	0.00	4	76.58	76.20	-4	11,158	-0.04%
2021/01/15	7	80.14	10	78.59	77.70	-3	11,312	-0.03%
2021/01/14	21	78.75	14	79.56	79.50	7	11,342	0.06%
2021/01/13	9	79.29	7.9	79.63	78.90	1.1	11,407	0.01%
2021/01/12	7	79.44	35	78.64	78.00	-28	11,524	-0.24%
2021/01/11	31	81.33	20	81.44	79.90	11	11,508	0.10%
2021/01/08	21	74.50	22	76.06	78.40	-1	11,590	-0.01%
2021/01/07	32	72.06	5	71.14	71.30	27	11,390	0.24%
2021/01/06	8	70.20	0	0.00	68.50	8	11,246	0.07%
2021/01/05	8	71.38	12	71.18	70.90	-4	11,164	-0.04%
2021/01/04	8	70.39	5	69.40	69.40	3	11,016	0.03%
2020/12/31	7	70.63	11	70.22	69.80	-4	10,973	-0.04%
2020/12/30	5	72.10	3	72.77	70.50	2	10,917	0.02%
2020/12/29	8	70.04	12	69.27	70.50	-4	10,715	-0.04%
2020/12/28	7	70.69	11	70.45	67.90	-4	10,461	-0.04%
2020/12/25	3	66.53	42	66.01	66.90	-39	10,076	-0.39%
2020/12/24	43	61.61	4	61.23	60.90	39	9,625	0.41%
2020/12/23	1	59.10	1	60.30	59.40	0	9,396	0.00%
2020/12/22	4	58.43	2	57.20	55.60	2	9,229	0.02%
2020/12/18	10	58.40	12	57.41	57.30	-2	9,119	-0.02%
2020/12/17	1	58.80	2	58.55	59.40	-1	9,072	-0.01%
2020/12/16	5	59.82	4	59.53	59.80	1	8,985	0.01%
2020/12/15	3	59.00	5	60.88	57.20	-2	8,887	-0.02%
2020/12/14	15	62.29	9	62.10	60.50	6	8,671	0.07%
2020/12/11	17	57.98	29.9	61.33	62.20	-12.9	8,314	-0.15%
2020/12/10	19	55.16	29	55.65	56.60	-10	7,910	-0.13%
2020/12/09	22	53.93	12	54.43	54.00	10	7,738	0.13%
2020/12/08	3	51.50	3	51.40	51.90	0	7,649	0.00%
2020/12/07	4	51.05	1	51.60	50.30	3	7,758	0.04%
2020/12/04	17	55.18	5	54.00	54.00	12	7,693	0.16%
2020/12/03	10	55.56	18	56.16	55.70	-8	7,636	-0.10%
2020/12/02	12	56.00	9	55.59	55.50	3	7,619	0.04%
2020/12/01	19	54.37	17	55.19	56.00	2	7,573	0.03%
2020/11/30	3	53.40	1	52.70	52.60	2	7,459	0.03%
2020/11/27	0	0.00	5	53.90	53.60	-5	7,470	-0.07%
2020/11/26	0	0.00	2	53.40	53.30	-2	7,553	-0.03%
2020/11/25	5	53.96	10	54.05	53.20	-5	7,547	-0.07%
2020/11/24	14	55.46	7	55.70	54.70	7	7,471	0.09%
2020/11/23	11	55.74	3	55.40	55.00	8	7,523	0.11%
2020/11/20	20	55.67	26	56.23	56.10	-6	7,459	-0.08%
2020/11/19	3	53.20	1	53.20	53.00	2	7,233	0.03%
2020/11/18	21	55.20	23	54.30	54.00	-2	7,195	-0.03%
2020/11/17	7	54.87	2	54.35	54.00	5	7,106	0.07%
2020/11/16	4	55.33	4	56.18	55.70	0	7,022	0.00%
2020/11/13	0	0.00	2.9	54.22	54.90	-2.9	6,831	-0.04%
2020/11/12	18	53.83	14	54.06	52.40	4	6,690	0.06%
2020/11/11	12	52.57	26	52.59	53.10	-14	6,351	-0.22%
2020/11/10	18	50.78	16	50.11	50.20	2	6,093	0.03%
2020/11/09	3	47.35	51	48.54	49.10	-48	5,774	-0.83%
2020/11/06	10	48.44	13	47.50	46.80	-3	5,603	-0.05%
2020/11/05	6	48.47	23	48.20	48.40	-17	5,480	-0.31%
2020/11/04	47	49.30	27	48.68	48.80	20	5,432	0.37%
2020/11/03	22	47.34	19	47.49	48.05	3	5,205	0.06%
2020/11/02	10	44.60	0	0.00	45.10	10	4,887	0.20%
2020/10/30	3	45.57	0	0.00	43.25	3	4,845	0.06%
2020/10/29	2	45.38	10	44.89	46.00	-8	4,806	-0.17%
2020/10/28	1	47.05	1	47.20	45.70	0	4,760	0.00%
2020/10/27	2	46.05	1	46.20	46.45	1	4,647	0.02%
2020/10/26	32	47.31	1	47.10	46.40	31	4,586	0.68%
2020/10/23	3	47.13	1	48.45	47.65	2	4,501	0.04%
2020/10/22	5	45.42	9	45.59	46.00	-4	4,278	-0.09%
2020/10/21	5	47.65	6	46.72	47.25	-1	4,136	-0.02%
2020/10/20	9	45.13	7	45.66	46.85	2	3,983	0.05%
2020/10/19	6	43.51	11.8	43.79	44.50	-5.8	3,736	-0.15%
2020/10/16	46	44.36	44	43.18	42.40	2	3,573	0.06%
2020/10/15	13	41.46	12	42.16	42.45	1	2,954	0.03%
2020/10/14	0	0.00	2	38.93	38.60	-2	2,663	-0.08%
2020/10/13	6	39.14	0	0.00	38.85	6	2,658	0.23%
2020/10/08	1	39.40	0	0.00	38.60	1	2,629	0.04%
2020/10/07	4	37.99	3	38.60	38.85	1	2,606	0.04%
2020/10/06	1	38.90	4	37.90	38.75	-3	2,600	-0.12%
2020/09/29	1	36.25	3	36.48	35.75	-2	2,796	-0.07%
2020/09/28	1	35.10	0	0.00	35.50	1	2,801	0.04%
2020/09/21	0	0.00	1	39.15	38.40	-1	2,696	-0.04%
2020/09/17	0	0.00	4	38.65	38.70	-4	2,628	-0.15%
2020/09/16	1	38.35	2	38.35	38.40	-1	2,601	-0.04%
2020/09/15	8	40.16	23	39.47	38.25	-15	2,556	-0.59%
2020/09/14	22	38.69	5	38.63	39.20	17	2,421	0.70%
2020/09/11	0	0.00	1	38.00	37.75	-1	2,383	-0.04%
2020/09/10	12	39.69	44	40.00	38.95	-32	2,320	-1.38%
2020/09/09	19	38.80	14	38.78	38.65	5	2,151	0.23%
2020/09/08	1	38.00	2	38.20	37.80	-1	2,070	-0.05%
2020/09/07	5	39.40	5	38.96	37.85	0	2,047	0.00%
2020/09/04	4	37.83	2	38.45	38.55	2	1,974	0.10%
2020/09/03	4	37.96	3	37.83	37.65	1	1,893	0.05%
2020/09/02	4	37.78	2	37.70	38.00	2	1,841	0.11%
2020/09/01	6	36.99	7	37.35	37.40	-1	1,773	-0.05%
2020/08/31	2	36.48	6	36.27	36.00	-4	1,630	-0.25%
2020/08/28	8	35.93	2	35.65	35.75	6	1,599	0.38%
2020/08/27	4	36.16	7	36.53	36.15	-3	1,580	-0.19%
2020/08/26	3	35.97	5	35.18	36.00	-2	1,493	-0.13%
2020/08/25	4	34.51	2	33.80	34.05	2	1,458	0.14%
2020/08/24	4	32.85	6	34.09	34.05	-2	1,443	-0.14%
2020/08/20	1	32.05	0	0.00	31.30	1	1,413	0.07%
2020/08/19	4	34.11	1	34.90	33.50	3	1,380	0.22%
2020/08/18	3	34.82	3	35.05	34.70	0	1,359	0.00%
2020/08/17	0	0.00	2	35.95	35.45	-2	1,349	-0.15%
2020/08/14	2	35.05	0	0.00	35.05	2	1,333	0.15%
2020/08/13	3	36.30	21	35.99	35.55	-18	1,306	-1.38%
2020/08/12	4	35.18	7	35.97	36.30	-3	1,287	-0.23%
2020/08/11	4	35.63	8	36.05	35.50	-4	1,252	-0.32%
2020/08/10	2	36.00	2	36.10	36.80	0	1,218	0.00%
2020/08/07	20	36.19	12	35.95	35.50	8	1,178	0.68%
2020/08/06	6	35.38	1	35.40	34.90	5	1,102	0.45%
2020/08/05	2	34.95	8	35.03	34.60	-6	1,084	-0.55%
2020/08/04	4	34.84	6	34.96	35.00	-2	1,065	-0.19%
2020/08/03	10	34.61	11	34.42	34.30	-1	1,057	-0.09%
2020/07/31	6	33.23	0	0.00	33.20	6	1,028	0.58%
2020/07/28	5	31.50	6	31.75	31.40	-1	1,079	-0.09%
2020/07/27	4	32.99	2	33.30	32.75	2	1,074	0.19%
2020/07/24	7	34.44	3	33.83	33.40	4	1,072	0.37%
2020/07/23	1	34.55	16	34.54	34.30	-15	1,089	-1.38%
2020/07/22	2	34.70	3	34.45	34.85	-1	1,095	-0.09%
2020/07/21	10	34.20	5	33.67	33.75	5	1,133	0.44%
2020/07/20	5	33.19	0	0.00	33.65	5	1,203	0.42%
2020/07/17	4	33.15	1.4	33.47	32.80	2.7	1,257	0.21%
2020/07/16	1	34.05	0	0.00	34.00	1	1,252	0.08%
2020/07/14	2	35.25	0	0.00	34.80	2	1,257	0.16%
2020/07/13	0	0.00	5	36.20	36.20	-5	1,270	-0.39%
2020/07/10	0	0.00	6	34.41	34.70	-6	1,310	-0.46%
2020/07/09	74.1	36.86	25	36.23	37.00	49.1	1,269	3.87%
2020/07/08	10	32.63	9	33.96	34.70	1	1,127	0.09%
2020/07/07	7	32.34	5	31.59	31.55	2	1,075	0.19%
2020/07/06	0	0.00	4	32.69	32.75	-4	1,103	-0.36%
2020/07/03	1	32.10	2	31.85	31.85	-1	1,106	-0.09%
2020/07/02	0	0.00	9	31.25	31.20	-9	1,102	-0.82%
2020/06/30	2	30.95	0	0.00	30.90	2	1,100	0.18%
2020/06/23	1	30.70	1	30.70	30.40	0	1,116	0.00%
2020/06/16	9	30.50	2	30.75	31.00	7	1,154	0.61%
2020/06/15	2	30.00	0	0.00	29.95	2	1,171	0.17%
2020/06/11	0	0.00	1	30.70	30.25	-1	1,186	-0.08%
2020/06/10	1	31.65	0	0.00	31.60	1	1,187	0.08%
2020/06/08	2	31.55	0	0.00	31.50	2	1,224	0.16%
2020/06/05	1	32.35	0	0.00	32.20	1	1,217	0.08%
2020/06/03	2	32.00	0	0.00	32.00	2	1,231	0.16%
2020/06/02	3	32.42	1	33.15	31.85	2	1,226	0.16%
2020/06/01	1	31.85	0	0.00	31.75	1	1,170	0.09%
2020/05/14	0	30.10	0	0.00	30.10	0	1,267	0.00%
2020/05/13	2	31.00	0	0.00	31.50	2	1,293	0.15%
2020/05/12	1	31.95	1	31.85	31.70	0	1,292	0.00%
2020/05/08	0	0.00	9	31.95	31.60	-9	1,298	-0.69%
2020/05/06	1	31.95	0	0.00	31.70	1	1,294	0.08%
2020/05/04	0	0.00	2	31.60	31.40	-2	1,273	-0.16%
2020/04/30	1	32.05	1	31.85	32.00	0	1,278	0.00%
2020/04/28	7	32.32	6	32.03	31.60	1	1,294	0.08%
2020/04/27	1	31.60	1	31.65	31.60	0	1,291	0.00%
2020/04/24	1	31.05	1	31.00	31.40	0	1,272	0.00%
2020/04/23	1	30.75	4	30.41	31.80	-3	1,223	-0.25%
2020/04/22	7.1	29.32	16.8	29.51	29.50	-9.7	1,158	-0.84%
2020/04/21	5	27.35	1	27.65	27.35	4	1,104	0.36%
2020/04/20	1	28.35	0	0.00	28.20	1	1,111	0.09%
2020/04/17	0	0.00	3.2	28.33	28.10	-3.2	1,111	-0.29%
2020/04/16	3	28.28	13	28.78	28.65	-10	1,102	-0.91%
2020/04/15	16	28.30	12	28.42	28.50	4	1,094	0.37%
2020/04/14	6	26.73	12	27.10	26.50	-6	1,041	-0.58%
2020/04/10	0	0.00	4	26.60	26.30	-4	1,082	-0.37%
2020/04/09	29	27.03	23	27.14	26.50	6	1,334	0.45%
2020/04/08	10	24.25	4	25.20	25.45	6	1,315	0.46%
2020/04/07	3	22.67	1	23.30	23.15	2	1,326	0.15%
2020/04/01	0	21.45	0	0.00	21.60	0	1,378	0.00%
2020/03/25	4	21.96	4	22.05	21.95	0	1,564	0.00%
2020/03/24	0	0.00	1	20.20	20.50	-1	1,565	-0.06%
2020/03/20	0	0.00	2	19.35	19.70	-2	1,566	-0.13%
2020/03/16	0	22.80	0	0.00	23.00	0	1,547	0.00%
2020/03/13	0	24.80	0	0.00	24.95	0	1,537	0.00%
2020/03/12	2	28.55	0	0.00	26.70	2	1,520	0.13%
2020/03/11	5	30.00	0	0.00	29.50	5	1,508	0.33%
2020/03/10	1	29.15	1	29.75	29.70	0	1,510	0.00%
2020/03/09	2	30.40	5	31.00	30.00	-3	1,508	-0.20%
2020/03/06	1	31.70	1	31.80	31.70	0	1,563	0.00%
2020/03/05	3	32.02	1	32.10	32.10	2	1,586	0.13%
2020/03/03	1	32.55	1	32.30	32.30	0	1,598	0.00%
2020/03/02	16	31.60	15	31.61	31.55	1	1,605	0.06%
2020/02/27	4	33.40	7	33.44	32.10	-3	1,611	-0.19%
2020/02/26	0	33.65	1	34.45	33.85	-1	1,612	-0.06%
2020/02/25	1	34.50	3	34.85	34.50	-2	1,641	-0.12%
2020/02/24	2	34.10	0	0.00	34.20	2	1,643	0.12%
2020/02/21	4	34.95	3	35.00	34.95	1	1,666	0.06%
2020/02/20	3	35.10	1	35.05	35.00	2	1,675	0.12%
2020/02/19	3	35.48	3	35.37	35.30	0	1,680	0.00%
2020/02/18	8	34.95	6	35.46	34.80	2	1,679	0.12%
2020/02/17	0	0.00	1	34.40	34.80	-1	1,650	-0.06%
2020/02/14	4	35.03	3	34.73	34.70	1	1,653	0.06%
2020/02/13	2	34.55	4	34.60	33.90	-2	1,655	-0.12%
2020/02/12	2	34.10	1	34.55	34.50	1	1,683	0.06%
2020/02/05	1.1	33.59	2	33.95	33.50	-0.9	1,899	-0.05%
2020/02/04	6	32.41	8	32.74	33.15	-2	2,081	-0.10%
2020/02/03	4	30.76	2	30.75	30.75	2	2,252	0.09%
2020/01/31	1	33.00	0	0.00	33.00	1	2,261	0.04%
2020/01/30	5	34.12	3	34.80	33.85	2	2,317	0.09%
2020/01/20	1	37.65	4	37.75	37.60	-3	2,363	-0.13%
2020/01/17	2	38.10	2	37.75	37.60	0	2,388	0.00%
2020/01/16	7	38.05	4	37.85	37.85	3	2,431	0.12%
2020/01/15	23	37.44	1	37.30	37.20	22	2,489	0.88%
2020/01/14	21	37.68	1	37.75	37.30	20	2,600	0.77%
2020/01/10	0	0.00	1	36.85	36.85	-1	2,855	-0.04%
2020/01/09	4	37.49	3	37.05	37.15	1	2,881	0.03%
2020/01/08	6	36.99	6	37.02	36.70	0	2,882	0.00%
2020/01/07	3.1	36.70	4	37.54	36.60	-1	2,896	-0.03%
2020/01/06	17	37.96	4	38.00	37.70	13	3,011	0.43%
2020/01/03	34	39.96	43	40.42	38.90	-9	3,238	-0.28%
2020/01/02	1	38.80	0	0.00	38.80	1	3,145	0.03%
2019/12/31	11	38.14	7	38.04	38.10	4	3,141	0.13%
2019/12/30	9	38.61	0	0.00	38.30	9	3,110	0.29%
2019/12/27	1	38.10	2	38.43	38.35	-1	3,073	-0.03%
2019/12/26	2	38.83	3	39.05	38.30	-1	3,046	-0.03%
2019/12/25	0	0.00	3	37.60	37.60	-3	2,893	-0.10%
2019/12/20	3	36.25	0	0.00	35.85	3	2,852	0.11%
2019/12/09	1	38.00	0	0.00	37.75	1	2,959	0.03%
2019/12/05	0.2	37.70	0	0.00	37.70	0.2	2,983	0.01%
2019/12/03	2	38.78	1	38.65	38.50	1	2,962	0.03%
2019/11/28	2	37.20	1	37.55	36.90	1	2,864	0.03%
2019/11/27	3	37.30	0	0.00	37.40	3	2,860	0.10%
2019/11/26	1	37.30	1	37.65	37.15	0	2,862	0.00%
2019/11/25	0.1	37.05	0	0.00	37.05	0.1	2,868	0.00%
2019/11/13	4	35.63	1	35.85	35.00	3	2,853	0.11%
2019/11/12	0	0.00	4	33.88	34.70	-4	2,805	-0.14%
2019/11/07	0	0.00	5	35.40	35.00	-5	2,755	-0.18%
2019/11/04	5	35.80	1	35.90	35.65	4	2,717	0.15%
2019/11/01	3	35.65	2	35.60	35.60	1	2,707	0.04%
2019/10/31	2	36.65	0	0.00	36.55	2	2,682	0.07%
2019/10/30	0	0.00	4	37.38	37.45	-4	2,643	-0.15%
2019/10/29	2	37.10	0	0.00	37.05	2	2,621	0.08%
2019/10/28	1	38.30	1	37.80	38.10	0	2,561	0.00%
2019/10/25	2	37.65	0	0.00	37.60	2	2,529	0.08%
2019/10/24	5	38.90	6	38.17	38.05	-1	2,496	-0.04%
2019/10/23	11	38.55	19	38.68	38.50	-8	2,395	-0.33%
2019/10/22	3	36.90	2	37.10	37.60	1	2,199	0.05%
2019/10/17	1	36.25	8	36.58	37.00	-7	1,920	-0.36%
2019/10/16	3	35.75	2	35.50	35.35	1	1,854	0.05%
2019/10/15	5	36.73	5	37.03	36.20	0	1,832	0.00%
2019/10/14	25	36.99	20	36.55	36.50	5	1,786	0.28%
2019/10/09	4	36.53	2	37.13	36.90	2	1,719	0.12%
2019/10/08	1	35.30	9	36.41	36.95	-8	1,604	-0.50%
2019/10/07	3	34.15	6	35.03	35.10	-3	1,404	-0.21%
2019/10/03	1	34.75	1	34.35	34.65	0	1,299	0.00%
2019/10/02	2	33.50	0	0.00	34.75	2	1,279	0.16%
2019/10/01	3	34.57	3	34.35	34.20	0	1,253	0.00%
2019/09/27	3	35.07	6	35.28	33.50	-3	1,138	-0.26%
2019/09/26	5	34.60	12	35.08	35.80	-7	880	-0.79%
2019/09/25	4	32.60	5	32.13	32.55	-1	713	-0.14%
2019/09/19	3	31.30	0	0.00	31.25	3	681	0.44%
2019/09/18	0	0.00	1	31.55	31.25	-1	680	-0.15%
2019/09/12	1	31.40	0	0.00	31.20	1	690	0.14%
2019/09/10	4	32.39	1	32.55	31.25	3	675	0.44%
2019/09/09	0	0.00	2	32.90	33.00	-2	618	-0.32%
2019/09/06	0	0.00	1	32.15	32.00	-1	590	-0.17%
2019/09/05	6	31.90	2	32.43	31.70	4	584	0.68%
2019/09/04	1	31.60	4	32.36	32.60	-3	562	-0.53%
2019/09/03	3	32.13	0	0.00	32.00	3	555	0.54%
2019/09/02	7	33.56	4	33.45	32.90	3	547	0.55%
2019/08/30	0	0.00	2	31.10	31.90	-2	476	-0.42%
2019/08/27	1	29.80	1	29.90	30.00	0	437	0.00%
2019/08/26	0	0.00	5	29.70	29.95	-5	438	-1.14%
2019/08/23	10	30.99	6	30.72	30.70	4	436	0.92%
2019/08/22	3	30.68	1	30.80	30.55	2	435	0.46%
2019/08/21	1	30.90	1	30.95	30.95	0	433	0.00%
2019/08/20	3	31.15	0	0.00	30.70	3	431	0.70%
2019/08/19	1	31.60	3	31.70	31.70	-2	420	-0.48%
2019/08/14	0	0.00	1	30.10	30.05	-1	414	-0.24%
2019/08/12	0	0.00	2	30.20	30.10	-2	419	-0.48%
2019/08/07	0	0.00	1	28.40	28.80	-1	423	-0.24%
2019/08/05	0	0.00	1	28.65	28.45	-1	433	-0.23%
2019/08/02	3	29.25	2	29.33	29.20	1	438	0.23%
2019/07/30	6	30.55	6	30.23	30.20	0	450	0.00%
2019/07/26	3	30.25	7	30.41	30.50	-4	461	-0.87%
2019/07/25	7	31.06	1	31.20	30.90	6	460	1.30%
2019/07/24	1	30.35	6	30.62	30.70	-5	461	-1.08%
2019/07/23	0	0.00	2	29.85	29.70	-2	478	-0.42%
2019/07/19	0	0.00	4	28.80	28.95	-4	515	-0.78%
2019/07/18	0	0.00	3	28.50	28.35	-3	537	-0.56%
2019/07/17	2	28.90	0	0.00	28.60	2	586	0.34%
2019/07/16	1	29.20	1	29.35	29.25	0	687	0.00%
2019/07/15	1	29.25	0	0.00	29.25	1	724	0.14%
2019/07/12	1	29.50	1	29.80	29.50	0	859	0.00%
2019/07/11	0	0.00	4	29.49	29.50	-4	1,025	-0.39%
2019/07/10	1	29.05	4	29.26	29.15	-3	1,124	-0.27%
2019/07/09	6	29.17	0	0.00	29.00	6	1,130	0.53%
2019/07/08	8	29.83	0	0.00	29.60	8	1,140	0.70%
2019/07/05	3	29.95	0	0.00	30.10	3	1,151	0.26%
2019/07/04	0	0.00	3	30.35	30.40	-3	1,156	-0.26%
2019/07/02	1	29.05	2	29.30	29.35	-1	1,143	-0.09%
2019/06/28	1	28.30	1	28.35	28.30	0	1,159	0.00%
2019/06/27	1	28.65	1	28.70	28.70	0	1,162	0.00%
2019/06/26	1	28.50	1	28.65	28.50	0	1,169	0.00%
2019/06/25	4	28.91	2	28.93	28.85	2	1,172	0.17%
2019/06/24	0	0.00	2	29.45	29.40	-2	1,178	-0.17%
2019/06/21	4	29.15	1	29.15	28.85	3	1,186	0.25%
2019/06/17	1	27.95	1	28.05	28.10	0	1,231	0.00%
2019/06/10	1	27.90	2	28.05	28.30	-1	1,311	-0.08%
2019/06/06	2	28.05	1	27.95	27.70	1	1,314	0.08%
2019/06/05	0	0.00	3	29.00	28.40	-3	1,315	-0.23%
2019/06/03	2	27.83	2	27.88	28.10	0	1,338	0.00%
2019/05/29	0	0.00	1	27.65	28.10	-1	1,384	-0.07%
2019/05/28	1	27.15	3	27.30	27.35	-2	1,402	-0.14%
2019/05/27	2	27.18	0	0.00	27.20	2	1,422	0.14%
2019/05/24	3	27.47	3	27.58	27.50	0	1,428	0.00%
2019/05/23	5	27.54	4	27.45	27.45	1	1,445	0.07%
2019/05/22	1	28.55	1	28.70	28.55	0	1,456	0.00%
2019/05/17	1	29.50	0	0.00	29.60	1	1,555	0.06%
2019/05/14	2	29.28	8	29.73	29.90	-6	1,663	-0.36%
2019/05/13	5	30.07	0	0.00	30.00	5	1,679	0.30%
2019/05/10	3	31.55	2	31.93	31.40	1	1,672	0.06%
2019/05/09	4	32.09	1	32.10	32.00	3	1,663	0.18%
2019/05/06	6	33.11	1	33.70	33.00	5	1,668	0.30%
2019/05/02	1	33.75	1	33.85	34.10	0	1,654	0.00%
2019/04/29	8	34.77	3	34.20	33.90	5	1,693	0.30%
2019/04/26	3	36.55	1	37.20	36.95	2	1,663	0.12%
2019/04/25	0	0.00	7	37.07	36.80	-7	1,646	-0.43%
2019/04/24	7	36.43	0	0.00	36.20	7	1,618	0.43%
2019/04/23	20	37.13	6	37.30	37.15	14	1,594	0.88%
2019/04/22	4	38.36	25	39.18	39.00	-21	1,539	-1.36%
2019/04/19	12	37.64	10	38.06	37.55	2	1,434	0.14%
2019/04/18	22	37.89	10	37.87	38.00	12	1,396	0.86%
2019/04/17	3	37.07	19	36.83	37.35	-16	1,278	-1.25%
2019/04/16	12	34.30	12	34.56	34.60	0	1,111	0.00%
2019/03/26	0	0.00	2	33.05	32.75	-2	1,018	-0.20%
2019/03/25	2	32.35	0	0.00	32.35	2	1,010	0.20%
2019/03/21	0	33.90	5	33.78	33.75	-5	1,007	-0.50%
2019/03/20	14	34.05	2	33.80	33.75	12	1,006	1.19%
2019/03/19	0	34.35	0	0.00	34.35	0	966	0.00%
2019/03/18	0	32.70	0	0.00	32.40	0	948	0.00%
2019/03/15	0	33.00	0	0.00	32.90	0	950	0.00%
2019/03/14	1	33.45	3	33.35	33.40	-2	952	-0.21%
2019/03/13	0	32.30	0	0.00	32.50	0	932	0.00%
2019/03/11	0	32.00	0	0.00	32.00	0	959	0.00%
2019/03/07	0	33.25	0	0.00	32.95	0	1,004	0.00%
2019/03/06	0	33.20	0	0.00	33.00	0	1,071	0.00%
2019/03/05	4	33.23	4	33.88	33.15	0	1,080	0.00%
2019/02/27	2	33.05	0	0.00	32.95	2	1,048	0.19%
2019/02/26	0	0.00	2	33.65	33.90	-2	1,033	-0.19%
2019/02/21	2	32.85	0	0.00	33.25	2	1,024	0.20%
2019/02/19	3	34.10	4	33.98	33.90	-1	1,037	-0.10%
2019/02/18	5	34.94	7	34.29	34.65	-2	1,018	-0.20%
2019/02/15	8	31.63	0	0.00	32.80	8	949	0.84%
2019/02/14	6	31.98	10	32.75	32.75	-4	947	-0.42%
2019/02/13	24	31.74	4	32.26	32.75	20	935	2.14%
2019/02/12	1	30.80	14	30.01	30.80	-13	881	-1.47%
2019/02/11	4	28.76	0	0.00	29.10	4	925	0.43%
2019/01/30	2	28.85	0	0.00	28.65	2	949	0.21%
2019/01/28	4	29.83	2	29.60	29.10	2	1,029	0.19%
2019/01/25	0	0.00	2	29.13	29.65	-2	1,074	-0.19%
2019/01/24	6	29.22	6	29.43	29.10	0	1,094	0.00%
2019/01/22	10	29.62	0	0.00	28.95	10	1,108	0.90%
2019/01/21	1	28.30	3	29.47	29.80	-2	1,085	-0.18%
2019/01/16	1	27.85	1	28.05	28.00	0	1,099	0.00%
2019/01/10	0	0.00	1	28.45	28.30	-1	1,110	-0.09%
2019/01/08	2	27.28	0	0.00	27.50	2	1,116	0.18%
2019/01/07	1	27.55	0	0.00	27.45	1	1,118	0.09%
2018/12/27	1	28.25	1	28.90	29.20	0	1,149	0.00%
2018/12/22	0	0.00	1	29.35	29.40	-1	1,142	-0.09%
2018/12/21	3	29.93	1	29.90	29.80	2	1,143	0.17%
2018/12/12	1	30.15	1	30.20	30.20	0	1,136	0.00%
2018/12/03	0	0.00	4	32.46	33.70	-4	1,189	-0.34%
2018/11/30	5	31.51	2	31.55	31.30	3	1,156	0.26%
2018/11/29	0	0.00	1	31.10	31.10	-1	1,154	-0.09%
2018/11/28	0	0.00	3	29.37	29.90	-3	1,123	-0.27%
2018/11/27	1	28.70	0	0.00	29.05	1	1,152	0.09%
2018/11/26	1	28.25	0	0.00	28.90	1	1,247	0.08%
2018/11/23	0	0.00	1	28.20	28.15	-1	1,264	-0.08%
2018/11/22	3	29.12	1	28.20	28.20	2	1,310	0.15%
2018/11/21	1	29.75	2	29.75	29.90	-1	1,408	-0.07%
2018/11/12	2	28.55	0	0.00	28.35	2	1,400	0.14%
2018/11/09	0	0.00	1	29.50	29.60	-1	1,405	-0.07%
2018/11/08	2	30.30	8	29.94	29.10	-6	1,394	-0.43%
2018/11/07	5	28.60	0	0.00	28.65	5	1,332	0.38%
2018/10/25	0	0.00	5	22.60	22.15	-5	1,148	-0.44%
2018/10/11	1	25.05	0	0.00	25.05	1	1,195	0.08%
2018/10/05	0	0.00	1	28.55	28.05	-1	1,196	-0.08%
2018/10/03	0	0.00	1	33.20	32.00	-1	1,178	-0.08%
2018/10/02	1	33.80	0	0.00	33.05	1	1,183	0.08%
2018/09/28	1	33.20	0	0.00	33.10	1	1,215	0.08%
2018/09/20	1	34.00	0	0.00	33.95	1	1,443	0.07%
2018/09/19	0	0.00	1	34.35	33.90	-1	1,455	-0.07%
2018/09/04	5	38.35	0	0.00	37.20	5	1,953	0.26%
2018/09/03	1	40.60	1	40.60	37.05	0	1,976	0.00%
2018/08/31	4	40.60	13	40.52	40.60	-9	1,970	-0.46%
2018/08/29	1	38.25	3	38.45	38.75	-2	1,960	-0.10%
2018/08/28	13	39.10	2	38.85	39.15	11	1,982	0.55%
2018/08/24	0	0.00	2	32.70	32.40	-2	2,131	-0.09%
2018/08/16	0	0.00	3	31.97	33.95	-3	2,802	-0.11%
2018/08/15	2	32.08	0	0.00	31.60	2	2,813	0.07%
2018/08/14	1	33.20	0	0.00	33.45	1	2,857	0.04%
2018/08/13	0	0.00	20	32.05	32.15	-20	2,855	-0.70%
2018/08/02	0	0.00	11	37.10	36.75	-11	3,033	-0.36%
2018/07/30	0	0.00	6	39.00	38.90	-6	3,200	-0.19%
2018/07/27	1	39.05	0	0.00	40.10	1	3,204	0.03%
2018/07/26	0	0.00	1	39.45	38.60	-1	3,213	-0.03%
2018/07/25	1	38.65	0	0.00	38.80	1	3,232	0.03%
2018/07/23	0	0.00	1	38.80	40.20	-1	3,314	-0.03%
2018/07/20	1	37.70	2	37.65	38.10	-1	3,300	-0.03%
2018/07/19	3	39.78	6	39.74	39.70	-3	3,281	-0.09%
2018/07/17	0	0.00	1	43.00	42.10	-1	3,291	-0.03%
2018/07/09	1	43.05	0	0.00	42.40	1	3,460	0.03%
2018/07/06	4	42.40	50	43.52	42.40	-46	3,636	-1.26%
2018/07/05	3	44.80	2	46.00	43.90	1	3,618	0.03%
2018/07/04	32	47.60	7	47.47	46.70	25	3,771	0.66%
2018/07/03	15	45.58	0	0.00	44.80	15	3,708	0.40%
2018/07/02	0	0.00	1	45.00	44.00	-1	3,660	-0.03%
2018/06/28	1	44.65	0	0.00	44.70	1	3,632	0.03%
2018/06/27	13	46.14	0	0.00	45.90	13	3,635	0.36%
2018/06/26	4	42.40	1	43.00	44.85	3	3,577	0.08%
2018/06/25	2	43.15	22	43.34	42.80	-20	3,556	-0.56%
2018/06/22	10	45.32	3	45.10	43.80	7	3,539	0.20%
2018/06/21	2	47.63	0	0.00	46.50	2	3,513	0.06%
2018/06/20	8	48.47	9	47.42	47.00	-1	3,481	-0.03%
2018/06/19	27	52.03	0	0.00	51.70	27	3,395	0.80%
2018/06/15	20	52.10	5	51.40	51.50	15	3,341	0.45%
2018/06/14	0	0.00	3	51.10	50.70	-3	3,298	-0.09%
2018/06/13	10	51.67	3	52.83	50.40	7	3,271	0.21%
2018/06/12	7	52.87	6	53.30	52.60	1	3,119	0.03%
2018/06/11	7	53.00	17	52.62	52.30	-10	3,045	-0.33%
2018/06/08	7	51.41	0	0.00	50.90	7	2,977	0.24%
2018/06/07	2	51.00	0	0.00	51.50	2	2,943	0.07%
2018/06/06	1	51.50	2	52.40	51.10	-1	2,913	-0.03%
2018/06/05	10	51.52	14	50.95	49.60	-4	2,842	-0.14%
2018/06/04	27	53.17	15	53.75	53.10	12	2,782	0.43%
2018/06/01	15	53.67	2	50.70	50.10	13	2,679	0.49%
2018/05/31	6	55.40	4	54.95	53.90	2	2,517	0.08%
2018/05/30	5	50.10	7	50.29	50.70	-2	2,195	-0.09%
2018/05/29	0	0.00	2	45.05	46.10	-2	1,967	-0.10%
2018/05/28	9	46.45	11	46.31	46.00	-2	1,939	-0.10%
2018/05/23	1	43.50	0	0.00	42.00	1	1,861	0.05%
2018/05/22	1	45.30	4	45.40	45.45	-3	1,839	-0.16%
2018/05/21	0	0.00	3	43.53	43.45	-3	1,788	-0.17%
2018/05/17	1	41.50	2	42.10	42.30	-1	1,781	-0.06%
2018/05/16	3	43.30	0	0.00	42.90	3	1,755	0.17%
2018/05/15	2	44.70	0	0.00	44.50	2	1,745	0.11%
2018/05/11	2	43.00	3	44.70	43.00	-1	1,722	-0.06%
2018/05/10	5	45.52	1	45.05	45.70	4	1,688	0.24%
2018/05/09	5	45.97	22	45.08	44.70	-17	1,633	-1.04%
2018/05/08	21	45.90	8	46.44	47.50	13	1,527	0.85%
2018/05/04	1	42.60	0	0.00	41.90	1	1,470	0.07%
2018/05/02	0	0.00	4	42.25	42.00	-4	1,441	-0.28%
2018/04/30	4	43.34	0	0.00	42.30	4	1,420	0.28%
2018/04/27	2	43.90	0	0.00	45.65	2	1,383	0.14%
2018/04/26	4	43.23	0	0.00	41.80	4	1,342	0.30%
2018/04/20	0	0.00	1	43.10	42.45	-1	1,333	-0.08%
2018/04/16	1	45.25	4	46.80	47.80	-3	1,284	-0.23%
2018/04/13	1	45.10	4	45.10	45.10	-3	1,245	-0.24%
2018/04/12	0	0.00	8	39.50	41.00	-8	1,282	-0.62%
2018/04/11	0	0.00	0.3	37.30	37.30	-0.3	1,276	-0.02%
2018/04/10	0	0.00	5	32.29	33.95	-5	1,488	-0.34%
2018/04/09	0	0.00	5	30.90	30.90	-5	1,391	-0.36%
2018/03/29	2	28.10	0	0.00	27.90	2	1,333	0.15%
2018/03/27	0	0.00	7	27.99	28.20	-7	1,391	-0.50%
2018/03/23	0	0.00	1	26.65	26.75	-1	1,383	-0.07%
2018/03/21	2	27.80	0	0.00	27.10	2	1,383	0.14%
2018/03/19	1	27.85	0	0.00	27.70	1	1,372	0.07%
2018/03/08	0	0.00	5	28.25	28.10	-5	1,404	-0.36%
2018/01/18	4	27.94	1	28.10	27.80	3	1,937	0.15%
2018/01/15	3	27.60	0	0.00	27.60	3	1,900	0.16%
2018/01/12	1	27.90	3	28.00	27.90	-2	1,890	-0.11%
2018/01/11	1	28.40	0	0.00	28.25	1	1,863	0.05%
2018/01/10	0	0.00	2	28.80	28.45	-2	1,844	-0.11%
2018/01/09	0	0.00	2	29.98	28.60	-2	1,838	-0.11%
2018/01/08	6	30.10	0	0.00	29.60	6	1,800	0.33%
2018/01/05	15	32.34	15	31.77	31.90	0	1,738	0.00%
2018/01/04	6	30.99	25	31.25	32.30	-19	1,559	-1.22%
2018/01/03	4	29.40	10	29.00	29.40	-6	1,339	-0.45%